| DRESS BARN INC Add to My Watchlist | (NSDQ: DBRN) |
| Dress Barn | 24.01 | +0.58 (+2.48%) | 904,912 |
| Historical Data for DBRN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 23.74 | 24.09 | 23.30 | 904,912 | 24.01 | +0.58 +2.48% |
| 02/08/10 | 23.41 | 23.70 | 23.07 | 674,301 | 23.43 | -0.01 -0.04% |
| 02/05/10 | 23.71 | 23.93 | 23.19 | 1,218,223 | 23.44 | -0.15 -0.64% |
| 02/04/10 | 24.32 | 24.66 | 23.52 | 712,973 | 23.59 | -0.83 -3.40% |
| 02/03/10 | 24.73 | 24.73 | 24.14 | 1,602,518 | 24.42 | -0.16 -0.65% |
| 02/02/10 | 24.04 | 24.62 | 24.03 | 918,167 | 24.58 | +0.64 +2.67% |
| 02/01/10 | 23.68 | 23.95 | 23.31 | 600,363 | 23.94 | +0.40 +1.70% |
| 01/29/10 | 23.70 | 24.36 | 23.53 | 862,522 | 23.54 | -0.14 -0.59% |
| 01/28/10 | 24.57 | 24.63 | 23.58 | 810,514 | 23.68 | -0.78 -3.19% |
| 01/27/10 | 23.86 | 24.58 | 23.72 | 610,977 | 24.46 | +0.52 +2.17% |
| 01/26/10 | 24.05 | 24.52 | 23.94 | 655,180 | 23.94 | -0.25 -1.03% |
| 01/25/10 | 24.20 | 24.82 | 24.11 | 957,594 | 24.19 | +0.22 +0.92% |
| 01/22/10 | 24.16 | 24.82 | 23.93 | 960,583 | 23.97 | -0.26 -1.07% |
| 01/21/10 | 25.08 | 25.21 | 24.11 | 1,063,958 | 24.23 | -0.74 -2.96% |
| 01/20/10 | 25.32 | 25.40 | 24.84 | 1,798,768 | 24.97 | -0.55 -2.16% |
| 01/19/10 | 25.00 | 25.52 | 24.90 | 1,473,941 | 25.52 | +0.57 +2.28% |
| 01/18/10 | 24.95 | 24.95 | 24.95 | 0 | 24.95 | 0.00 0.00% |
| 01/15/10 | 25.45 | 25.74 | 24.88 | 1,773,889 | 24.95 | -0.44 -1.73% |
| 01/14/10 | 24.87 | 25.39 | 24.87 | 1,349,683 | 25.39 | +0.39 +1.56% |
| 01/13/10 | 24.23 | 25.04 | 24.23 | 1,295,460 | 25.00 | +0.92 +3.82% |
| 01/12/10 | 24.37 | 24.37 | 23.71 | 1,221,766 | 24.08 | -0.39 -1.59% |
| 01/11/10 | 25.44 | 25.50 | 23.77 | 2,325,949 | 24.47 | -0.45 -1.81% |
| 01/08/10 | 25.08 | 25.23 | 24.67 | 966,894 | 24.92 | -0.31 -1.23% |
| 01/07/10 | 24.76 | 25.41 | 24.40 | 1,812,542 | 25.23 | +0.53 +2.15% |
| 01/06/10 | 24.00 | 24.96 | 23.96 | 1,243,967 | 24.70 | +0.76 +3.17% |
| 01/05/10 | 23.46 | 24.00 | 23.11 | 976,649 | 23.94 | +0.46 +1.96% |
| 01/04/10 | 23.34 | 23.89 | 23.24 | 785,441 | 23.48 | +0.39 +1.69% |
| 01/01/10 | 23.09 | 23.09 | 23.09 | 0 | 23.09 | 0.00 0.00% |
| 12/31/09 | 23.32 | 23.61 | 23.01 | 490,253 | 23.09 | -0.17 -0.73% |
| 12/30/09 | 23.19 | 23.37 | 22.81 | 533,768 | 23.26 | -0.09 -0.39% |
| 12/29/09 | 23.20 | 23.51 | 23.19 | 292,005 | 23.35 | +0.17 +0.73% |
| 12/28/09 | 23.23 | 23.51 | 23.10 | 621,515 | 23.18 | -0.02 -0.09% |
| 12/25/09 | 23.15 | 23.21 | 22.92 | 226,458 | 23.20 | 0.00 0.00% |
| 12/24/09 | 23.15 | 23.21 | 22.92 | 226,458 | 23.20 | +0.06 +0.26% |
| 12/23/09 | 23.00 | 23.21 | 22.68 | 461,278 | 23.14 | +0.23 +1.00% |
| 12/22/09 | 22.81 | 23.07 | 22.78 | 668,949 | 22.91 | +0.17 +0.75% |
| 12/21/09 | 22.67 | 22.82 | 22.00 | 830,335 | 22.74 | +0.11 +0.49% |
| 12/18/09 | 22.84 | 22.84 | 21.97 | 2,009,611 | 22.63 | -0.06 -0.26% |
| 12/17/09 | 22.31 | 22.85 | 22.24 | 1,195,924 | 22.69 | +0.18 +0.80% |
| 12/16/09 | 21.78 | 22.74 | 21.78 | 2,421,258 | 22.51 | +0.81 +3.73% |
| 12/15/09 | 21.66 | 21.91 | 21.36 | 1,190,914 | 21.70 | -0.18 -0.82% |
| 12/14/09 | 21.58 | 21.94 | 21.16 | 1,047,435 | 21.88 | +0.78 +3.70% |
| 12/11/09 | 21.03 | 21.40 | 20.94 | 1,148,334 | 21.10 | +0.15 +0.72% |
| 12/10/09 | 20.86 | 21.23 | 20.62 | 749,120 | 20.95 | +0.23 +1.11% |
| 12/09/09 | 21.00 | 21.17 | 20.40 | 860,828 | 20.72 | -0.28 -1.33% |
| 12/08/09 | 21.08 | 21.29 | 20.60 | 1,490,778 | 21.00 | -0.31 -1.45% |
| 12/07/09 | 21.30 | 21.55 | 21.15 | 761,684 | 21.31 | +0.02 +0.09% |
| 12/04/09 | 21.57 | 21.69 | 20.72 | 768,466 | 21.29 | +0.36 +1.72% |
| 12/03/09 | 21.55 | 21.62 | 20.92 | 1,853,575 | 20.93 | -0.59 -2.74% |
| 12/02/09 | 21.39 | 22.04 | 21.02 | 1,046,303 | 21.52 | +0.04 +0.19% |
| \/ Download Data To Spreadsheet | ||||||
