ASNA

Ascena Retail Group, Inc. Historical Stock Prices

$16.06
*  
0.17
1.05%
Get ASNA Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading ASNA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.10  16.23  16  16.06 612,456
07/31/2014 16.1 16.23 16 16.06 612,556
07/30/2014 16.15 16.29 16.06 16.23 481,977
07/29/2014 16.05 16.24 16.02 16.04 908,992
07/28/2014 16.13 16.16 15.99 16.04 450,750
07/25/2014 16.35 16.4 16.11 16.12 656,636
07/24/2014 16.19 16.54 16.19 16.42 653,953
07/23/2014 16.07 16.19 15.9401 16.16 704,647
07/22/2014 16.16 16.16 16 16.06 656,653
07/21/2014 16.14 16.56 15.96 16.08 1,179,484
07/18/2014 16.15 16.3 16.0525 16.24 939,994
07/17/2014 16.42 16.85 16.11 16.12 1,250,085
07/16/2014 16.75 16.75 16.4 16.44 1,007,688
07/15/2014 16.85 16.85 16.64 16.7 894,276
07/14/2014 17.01 17.01 16.75 16.79 748,615
07/11/2014 16.86 17 16.79 16.86 810,150
07/10/2014 16.87 17.01 16.63 16.88 922,363
07/09/2014 17.1 17.12 16.88 17 679,641
07/08/2014 17.16 17.26 16.97 17.05 792,828
07/07/2014 17.49 17.56 17.19 17.2 494,377
07/03/2014 17.15 17.69 17.15 17.56 585,544
07/02/2014 17.3 17.59 17.03 17.07 960,370
07/01/2014 17.16 17.55 17.1436 17.42 1,413,026
06/30/2014 16.83 17.1 16.8 17.1 948,599
06/27/2014 16.81 16.96 16.76 16.87 1,176,233
06/26/2014 17.04 17.07 16.66 16.86 949,296
06/25/2014 17.28 17.35 16.96 17.04 911,964
06/24/2014 17.2 17.49 17.14 17.28 1,142,711
06/23/2014 16.91 17.2 16.91 17.18 838,300
06/20/2014 17.28 17.28 16.84 16.91 1,600,496
06/19/2014 17.28 17.41 17.12 17.25 1,520,780
06/18/2014 17.4 17.51 17.2001 17.24 1,083,537
06/17/2014 17.22 17.59 17.21 17.37 1,053,768
06/16/2014 16.99 17.32 16.94 17.12 802,307
06/13/2014 16.88 17.1 16.8 16.99 657,126
06/12/2014 16.92 16.965 16.74 16.79 944,738
06/11/2014 16.78 16.96 16.69 16.93 832,742
06/10/2014 16.92 16.94 16.8 16.83 729,803
06/09/2014 16.78 17 16.594 16.91 687,146
06/06/2014 16.56 16.87 16.56 16.82 989,599
06/05/2014 16.43 16.57 15.99 16.55 1,957,514
06/04/2014 16.23 16.66 16.11 16.46 3,799,843
06/03/2014 16.46 16.67 16.39 16.4 2,499,084
06/02/2014 16.69 16.77 16.49 16.53 2,335,859
05/30/2014 16.76 16.82 16.63 16.695 969,990
05/29/2014 16.94 17.155 16.695 16.74 1,098,108
05/28/2014 17.33 17.34 16.85 16.87 961,021
05/27/2014 17.36 17.45 17.21 17.3 940,701
05/23/2014 17.28 17.455 17.2 17.24 689,775
05/22/2014 17.05 17.36 16.93 17.33 584,284
05/21/2014 17.27 17.41 16.91 17 817,367
05/20/2014 17.67 17.77 17.125 17.24 917,314
05/19/2014 17.72 17.96 17.62 17.77 497,765
05/16/2014 17.45 17.77 17.27 17.76 610,709
05/15/2014 17.66 17.695 17.19 17.44 1,184,064
05/14/2014 17.98 18.25 17.77 17.78 641,272
05/13/2014 17.86 18.14 17.8 18.01 1,225,566
05/12/2014 17.33 17.91 17.25 17.87 1,594,860
05/09/2014 16.91 17.34 16.87 17.22 1,267,743
05/08/2014 16.74 17.46 16.67 16.95 1,318,159
05/07/2014 16.7 16.775 16.5 16.73 1,332,451
05/06/2014 16.9 16.9 16.44 16.71 1,924,023
05/05/2014 17.02 17.09 16.79 16.9 590,573
05/02/2014 16.98 17.49 16.81 17.08 715,220
05/01/2014 17.27 17.27 16.8 16.92 1,502,073
04/30/2014 17.01 17.25 16.87 17.2 939,562
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?