FinancialContent is the trusted provider of stock market information to the media industry.
Ascena Retail Group (NQ: ASNA)
0.5816 USD  -0.0380 (-6.13%)
Official Closing Price  /  Updated: 5:01 PM EDT, Jul 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2019 0.6197 0.6296 0.5599 0.5816 1,572,468 -0.04(-6.13%)
Jul 17, 2019 0.7382 0.7500 0.6125 0.6196 2,363,942 -0.13(-17.05%)
Jul 16, 2019 0.7255 0.8100 0.7200 0.7470 5,737,853 +0.03(+3.75%)
Jul 15, 2019 0.6800 0.7400 0.6500 0.7200 4,428,125 +0.05(+6.89%)
Jul 12, 2019 0.6300 0.6924 0.6035 0.6736 4,357,800 +0.02(+3.15%)
Jul 11, 2019 0.5760 0.7096 0.5603 0.6530 9,582,688 +0.08(+14.56%)
Jul 10, 2019 0.5400 0.5900 0.5300 0.5700 3,720,683 +0.03(+5.56%)
Jul 09, 2019 0.5200 0.5400 0.5000 0.5400 6,449,219 +0.01(+2.51%)
Jul 08, 2019 0.4982 0.5300 0.4700 0.5268 2,925,662 +0.03(+5.55%)
Jul 05, 2019 0.4900 0.5100 0.4602 0.4991 5,411,200 +0.01(+2.76%)
Jul 03, 2019 0.5371 0.5499 0.4800 0.4857 8,066,300 -0.05(-9.82%)
Jul 02, 2019 0.5632 0.5700 0.5300 0.5386 5,725,932 -0.03(-5.38%)
Jul 01, 2019 0.6073 0.6130 0.5600 0.5692 5,304,040 -0.04(-6.69%)
Jun 28, 2019 0.5300 0.6100 0.5300 0.6100 6,883,900 +0.05(+8.93%)
Jun 27, 2019 0.5900 0.6000 0.5300 0.5600 10,290,030 -0.04(-6.67%)
Jun 26, 2019 0.6500 0.6800 0.5900 0.6000 3,157,885 -0.05(-7.69%)
Jun 25, 2019 0.6910 0.6959 0.6460 0.6500 3,391,116 -0.04(-5.80%)
Jun 24, 2019 0.7000 0.7200 0.6800 0.6900 3,354,161 -0.02(-2.98%)
Jun 21, 2019 0.7481 0.7600 0.6600 0.7112 14,118,800 -0.02(-2.58%)
Jun 20, 2019 0.7756 0.7895 0.7226 0.7300 2,954,159 -0.04(-5.19%)
Jun 19, 2019 0.8000 0.8000 0.7100 0.7700 3,290,451 +0.01(+1.32%)
Jun 18, 2019 0.7462 0.7885 0.7225 0.7600 2,517,690 +0.02(+2.34%)
Jun 17, 2019 0.7700 0.7740 0.7000 0.7426 4,333,978 -0.03(-4.03%)
Jun 14, 2019 0.8300 0.8330 0.7611 0.7738 2,591,900 -0.05(-6.09%)
Jun 13, 2019 0.8752 0.8926 0.8200 0.8240 3,325,994 -0.06(-6.36%)
Jun 12, 2019 0.9400 0.9400 0.8500 0.8800 4,046,222 -0.05(-5.83%)
Jun 11, 2019 1.030 1.150 0.9330 0.9345 5,837,602 -0.11(-10.14%)
Jun 10, 2019 1.080 1.140 1.020 1.040 4,028,038 -0.03(-2.80%)
Jun 07, 2019 1.010 1.070 1.000 1.070 2,316,800 +0.07(+7.00%)
Jun 06, 2019 1.060 1.100 0.9600 1.000 3,922,073 -0.07(-6.54%)
Jun 05, 2019 1.090 1.130 1.020 1.070 3,037,125 -0.02(-1.83%)
Jun 04, 2019 0.9800 1.090 0.9800 1.090 2,735,994 +0.12(+12.16%)
Jun 03, 2019 1.050 1.080 0.9500 0.9718 3,017,693 -0.08(-7.45%)
May 31, 2019 1.030 1.140 1.010 1.050 5,180,400 +0.01(+0.96%)
May 30, 2019 0.9900 1.070 0.9800 1.040 3,059,109 +0.06(+6.32%)
May 29, 2019 0.9939 0.9998 0.9301 0.9782 3,076,969 -0.02(-2.18%)
May 28, 2019 1.060 1.090 1.000 1.000 4,807,766 -0.05(-4.76%)
May 24, 2019 1.020 1.080 0.9801 1.050 2,775,400 +0.04(+3.96%)
May 23, 2019 1.010 1.070 1.000 1.010 3,009,820 +0.00(+0.00%)
May 22, 2019 1.080 1.110 0.9900 1.010 2,843,910 -0.08(-7.34%)
May 21, 2019 1.190 1.190 1.070 1.090 2,442,162 -0.05(-4.39%)
May 20, 2019 1.240 1.240 1.130 1.140 3,310,854 -0.12(-9.52%)
May 17, 2019 1.330 1.365 1.210 1.260 4,557,000 -0.09(-6.67%)
May 16, 2019 1.340 1.390 1.270 1.350 3,464,085 +0.01(+0.75%)
May 15, 2019 1.350 1.365 1.300 1.340 2,208,161 -0.01(-0.74%)
May 14, 2019 1.360 1.410 1.260 1.350 2,359,616 +0.01(+0.75%)
May 13, 2019 1.450 1.450 1.300 1.340 2,754,936 -0.12(-8.22%)
May 10, 2019 1.360 1.500 1.340 1.460 6,213,100 +0.10(+7.35%)
May 09, 2019 1.320 1.390 1.300 1.360 3,094,390 +0.03(+2.26%)
May 08, 2019 1.300 1.340 1.250 1.330 2,538,174 +0.03(+2.31%)
May 07, 2019 1.380 1.380 1.240 1.300 4,046,098 +0.00(+0.00%)
May 06, 2019 1.260 1.330 1.250 1.300 3,074,883 +0.00(+0.00%)
May 03, 2019 1.250 1.340 1.230 1.300 3,067,100 +0.07(+5.69%)
May 02, 2019 1.190 1.290 1.170 1.230 3,523,659 +0.05(+4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.