ASNA

Historical Stock Prices

$14.78
*  
0.30
1.99%
Get ASNA Alerts
*Delayed - data as of May 29, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 15.05 15.12 14.59 14.78 2,739,835
05/28/2015 14.9 15.24 14.88 15.08 2,264,582
05/27/2015 14.82 14.955 14.66 14.91 2,198,537
05/26/2015 15.1 15.18 14.645 14.85 3,368,755
05/22/2015 15.14 15.191 14.89 15.08 2,148,568
05/21/2015 14.82 15.21 14.7 15.17 3,716,601
05/20/2015 14.93 15.07 14.59 14.85 3,585,247
05/19/2015 14.24 14.985 14.24 14.93 10,673,460
05/18/2015 15.04 15.49 13.5 14.07 26,988,450
05/15/2015 14.19 14.32 14.14 14.21 1,450,563
05/14/2015 14.6 14.6 14.01 14.17 1,592,883
05/13/2015 14.72 14.81 14.5 14.58 1,280,333
05/12/2015 14.93 15.02 14.71 14.74 1,270,098
05/11/2015 15.01 15.13 15.01 15.06 1,010,698
05/08/2015 14.91 15.16 14.9 15.04 1,762,998
05/07/2015 14.75 14.92 14.68 14.81 1,584,279
05/06/2015 14.83 14.865 14.51 14.75 1,513,268
05/05/2015 14.97 15.1599 14.7 14.81 1,432,886
05/04/2015 15.16 15.29 14.97 15.05 956,407
05/01/2015 15.05 15.25 14.99 15.23 847,348
04/30/2015 14.89 15.12 14.84 14.99 1,387,052
04/29/2015 15.25 15.28 14.805 14.95 1,977,261
04/28/2015 15.17 15.36 15.11 15.3 1,068,224
04/27/2015 15.39 15.43 15.162 15.19 1,267,786
04/24/2015 15.31 15.37 15.2 15.355 787,398
04/23/2015 15.03 15.29 14.98 15.25 1,055,911
04/22/2015 15.15 15.15 14.885 15.03 903,195
04/21/2015 14.88 15.11 14.77 15.1 1,417,206
04/20/2015 14.72 14.86 14.55 14.78 1,722,026
04/17/2015 14.75 14.75 14.54 14.61 1,726,434
04/16/2015 14.77 14.95 14.67 14.83 1,289,564
04/15/2015 14.66 15.065 14.44 14.75 1,922,536
04/14/2015 14.55 14.56 14.33 14.38 1,103,524
04/13/2015 14.54 14.68 14.47 14.6 864,586
04/10/2015 14.45 14.56 14.3 14.51 721,267
04/09/2015 14.36 14.475 14.16 14.47 1,395,738
04/08/2015 14.32 14.45 14.22 14.39 1,016,087
04/07/2015 14.27 14.47 14.14 14.3 1,052,773
04/06/2015 14.23 14.4125 14.15 14.24 2,696,702
04/02/2015 14.22 14.46 14.1827 14.26 1,117,940
04/01/2015 14.5 14.6 14.16 14.27 1,585,555
03/31/2015 14.39 14.63 14.32 14.51 1,403,364
03/30/2015 14.17 14.5 14.04 14.42 1,588,272
03/27/2015 13.57 14.09 13.52 14.06 1,561,222
03/26/2015 13.98 13.99 13.56 13.64 1,043,962
03/25/2015 14.2 14.29 13.94 13.94 1,129,307
03/24/2015 14.21 14.27 14.06 14.13 895,844
03/23/2015 14.03 14.26 13.98 14.16 959,633
03/20/2015 13.98 14.08 13.73 14.07 1,909,056
03/19/2015 13.59 14.02 13.51 13.96 1,407,336
03/18/2015 13.73 13.75 13.39 13.6 1,431,069
03/17/2015 13.86 13.88 13.05 13.75 1,199,515
03/16/2015 13.79 13.85 13.65 13.78 1,257,023
03/13/2015 13.72 13.85 13.59 13.75 1,166,439
03/12/2015 13.9 13.97 13.745 13.81 1,177,693
03/11/2015 13.69 13.905 13.555 13.82 1,628,622
03/10/2015 13.34 13.77 13.28 13.69 1,372,308
03/09/2015 13.54 13.54 13.25 13.42 985,413
03/06/2015 13.2 13.64 13.2 13.49 1,226,056
03/05/2015 13.47 13.52 13.2 13.24 1,238,664
03/04/2015 12.57 13.76 12.52 13.38 3,344,070
03/03/2015 13.5 13.59 13.19 13.23 1,356,775
03/02/2015 13.4 13.5 13.26 13.42 1,720,290
02/27/2015 12.98 13.4 12.98 13.4 1,352,484
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?