$7.37 0.00 (%) Ascena Retail Group Inc - NASDAQ

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASNA historical data

Date Open High Low Close Volume
12/6/20167.267.437.017.373,812,018
12/5/20166.977.296.967.185,793,318
12/2/20166.007.545.957.0123,094,044
12/1/20165.906.145.815.835,291,378
11/30/20166.136.245.976.044,142,019
11/29/20166.446.496.076.133,655,691
11/28/20166.586.616.276.402,852,844
11/25/20166.696.756.576.59630,765
11/23/20166.626.686.466.662,020,045
11/22/20166.446.836.436.704,482,364
11/21/20167.017.016.226.392,646,590
11/18/20166.276.506.166.323,977,031
11/17/20166.496.556.306.393,561,552
11/16/20166.246.486.146.434,067,351
11/15/20166.266.305.956.274,699,112
11/14/20166.056.595.986.277,552,804
11/11/20165.776.055.725.999,449,380
11/10/20165.506.105.465.8033,704,014
11/9/20165.035.454.925.433,381,746
11/8/20165.045.264.885.183,854,842
11/7/20165.005.064.895.042,948,430
11/4/20164.875.024.834.855,587,614
11/3/20165.075.124.844.873,499,523
11/2/20164.845.144.835.054,307,673
11/1/20164.864.954.804.844,770,645
10/31/20164.934.954.844.896,176,891
10/28/20164.895.014.874.883,736,001
10/27/20165.035.074.854.886,277,747
10/26/20165.015.164.955.012,775,395
10/25/20165.095.194.985.052,237,001
10/24/20164.945.144.905.123,762,904
10/21/20164.734.904.684.893,045,306
10/20/20164.874.904.694.755,873,055
10/19/20165.025.054.844.855,346,460
10/18/20165.175.184.995.002,819,105
10/17/20165.245.295.095.093,019,008
10/14/20165.275.335.175.222,792,394
10/13/20165.405.495.155.214,680,924
10/12/20165.475.615.385.454,266,493
10/11/20165.665.715.425.442,740,739
10/10/20165.795.925.625.623,776,740
10/7/20165.765.955.665.713,966,969
10/6/20165.885.905.615.734,809,981
10/5/20165.606.035.605.876,143,221
10/4/20165.635.785.565.603,300,256
10/3/20165.595.745.585.622,169,787
9/30/20165.505.645.355.592,916,916
9/29/20165.525.685.465.472,758,459
9/28/20165.605.685.445.503,490,960
9/27/20165.895.895.595.613,409,495
9/26/20165.865.895.725.742,450,375
9/23/20165.916.075.855.883,890,954
9/22/20165.655.925.565.915,624,920
9/21/20165.725.795.335.5713,080,140
9/20/20166.076.155.665.6928,162,253
9/19/20168.058.197.918.125,377,709
9/16/20167.828.347.807.973,557,416
9/15/20167.647.937.617.821,548,817
9/14/20167.787.867.517.661,643,417
9/13/20167.708.017.597.762,373,812
9/12/20167.427.807.427.782,106,493
9/9/20167.867.897.577.581,338,048
9/8/20167.798.007.727.921,921,911
9/7/20167.657.817.537.812,449,703
9/6/20167.817.867.517.632,646,292
9/2/20167.857.857.627.792,194,790
9/1/20168.178.177.757.802,726,497
8/31/20168.018.368.018.143,694,407
8/30/20168.578.677.877.913,749,140
8/29/20168.708.758.538.671,728,683
8/26/20168.818.898.578.662,775,757
8/25/20168.758.948.698.771,981,794
8/24/20168.969.058.688.772,139,655
8/23/20168.989.128.899.023,068,396
8/22/20168.919.008.778.941,497,493
8/19/20168.768.998.728.952,280,893
8/18/20168.468.888.468.771,485,982
8/17/20168.448.698.418.593,474,387
8/16/20168.238.778.198.514,659,894
8/15/20167.838.317.798.312,631,201
8/12/20167.577.787.517.771,481,501
8/11/20167.367.747.317.572,203,779
8/10/20167.297.447.187.211,925,238
8/9/20167.587.637.197.261,884,239
8/8/20167.647.867.587.621,907,712
8/5/20167.387.767.357.672,360,191
8/4/20167.337.567.307.301,601,307
8/3/20167.397.407.017.333,617,715
8/2/20167.948.167.457.543,560,031
8/1/20167.968.187.937.981,593,161
7/29/20168.038.167.878.131,621,501
7/28/20168.168.387.968.021,113,742
7/27/20168.288.508.108.182,159,000
7/26/20168.138.418.068.262,476,641
7/25/20168.008.217.948.101,660,865
7/22/20168.048.057.768.031,495,731
7/21/20168.028.167.998.071,349,202
7/20/20167.948.087.848.051,361,895
7/19/20167.938.047.867.881,406,411
7/18/20167.657.967.597.941,270,577
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center