DBRN: Historical Prices for The Dress Barn, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	22.07	22.10	21.46	21.47	1,164,000	21.47
23-Nov-09	21.83	22.10	21.72	22.07	1,539,500	22.07
20-Nov-09	21.50	22.42	21.13	21.68	2,891,900	21.68
19-Nov-09	20.83	20.99	20.19	20.52	1,245,100	20.52
18-Nov-09	21.07	21.22	20.83	21.10	2,293,800	21.10
17-Nov-09	19.97	21.61	19.95	21.13	4,127,100	21.13
16-Nov-09	18.77	19.48	18.77	19.40	1,060,500	19.40
13-Nov-09	18.57	18.77	18.18	18.73	381,500	18.73
12-Nov-09	18.84	19.06	18.46	18.52	647,600	18.52
11-Nov-09	18.99	19.38	18.62	18.90	444,200	18.90
10-Nov-09	18.91	19.21	18.70	18.78	315,400	18.78
9-Nov-09	18.41	19.02	18.41	18.98	499,500	18.98
6-Nov-09	17.96	18.44	17.89	18.32	630,300	18.32
5-Nov-09	18.36	18.69	17.95	18.05	1,129,400	18.05
4-Nov-09	18.56	18.71	18.16	18.32	607,000	18.32
3-Nov-09	18.13	18.50	17.91	18.49	615,000	18.49
2-Nov-09	18.14	18.71	17.85	18.20	890,600	18.20
30-Oct-09	18.41	18.48	17.93	18.05	871,500	18.05
29-Oct-09	18.19	18.78	18.17	18.44	604,000	18.44
28-Oct-09	18.69	18.89	17.98	18.06	631,700	18.06
27-Oct-09	19.48	19.48	18.49	18.72	732,300	18.72
26-Oct-09	19.60	20.11	19.29	19.36	625,700	19.36
23-Oct-09	19.85	19.92	19.23	19.39	717,800	19.39
22-Oct-09	19.20	19.92	19.10	19.85	1,182,600	19.85
21-Oct-09	19.36	20.01	18.93	19.05	1,690,000	19.05
20-Oct-09	19.34	19.52	19.00	19.35	1,077,000	19.35
19-Oct-09	19.03	19.37	18.70	19.27	656,400	19.27
16-Oct-09	18.93	19.14	18.57	18.89	657,900	18.89
15-Oct-09	18.78	19.06	18.68	19.03	621,100	19.03
14-Oct-09	18.75	19.08	18.69	18.96	884,000	18.96
13-Oct-09	18.65	18.97	18.46	18.57	715,600	18.57
12-Oct-09	18.68	19.06	18.41	18.62	634,400	18.62
9-Oct-09	18.80	18.80	18.43	18.63	800,800	18.63
8-Oct-09	18.42	18.91	18.30	18.75	1,454,300	18.75
7-Oct-09	18.15	18.43	18.10	18.33	529,700	18.33
6-Oct-09	18.00	18.47	17.98	18.32	935,400	18.32
5-Oct-09	17.25	18.01	17.15	17.85	990,300	17.85
2-Oct-09	17.32	17.64	17.11	17.21	572,400	17.21
1-Oct-09	17.77	17.81	17.16	17.38	974,000	17.38
30-Sep-09	18.30	18.40	17.63	17.93	1,006,400	17.93
29-Sep-09	18.03	18.47	17.80	18.39	1,096,400	18.39
28-Sep-09	17.84	18.06	17.63	17.96	825,200	17.96
25-Sep-09	17.51	17.92	17.34	17.68	647,600	17.68
24-Sep-09	17.81	17.96	17.37	17.52	886,900	17.52
23-Sep-09	17.99	18.20	17.70	17.80	1,343,700	17.80
22-Sep-09	18.00	18.27	17.74	17.84	757,000	17.84
21-Sep-09	17.60	18.27	17.48	17.97	1,522,900	17.97
18-Sep-09	17.24	17.96	16.98	17.91	1,909,800	17.91
17-Sep-09	17.31	17.74	16.88	17.23	3,700,500	17.23
16-Sep-09	17.80	18.40	17.66	18.19	2,111,200	18.19
15-Sep-09	17.44	17.89	17.16	17.76	1,213,500	17.76
14-Sep-09	17.70	17.70	17.25	17.44	1,048,600	17.44
11-Sep-09	17.75	17.88	17.12	17.79	1,594,300	17.79
10-Sep-09	17.43	17.85	17.28	17.78	1,084,900	17.78
9-Sep-09	16.96	17.58	16.83	17.44	903,000	17.44
8-Sep-09	16.40	17.04	16.28	17.00	1,322,100	17.00
4-Sep-09	16.25	16.55	15.93	16.33	406,000	16.33
3-Sep-09	15.95	16.26	15.51	16.23	547,300	16.23
2-Sep-09	16.02	16.05	15.77	15.87	667,800	15.87
1-Sep-09	16.19	16.64	15.81	16.00	650,900	16.00
31-Aug-09	16.41	16.57	16.20	16.23	425,600	16.23
28-Aug-09	16.54	16.66	16.02	16.59	708,800	16.59
27-Aug-09	16.32	16.88	16.02	16.35	332,500	16.35
26-Aug-09	16.06	16.77	16.06	16.42	532,000	16.42
25-Aug-09	15.71	16.73	15.71	16.12	640,300	16.12
24-Aug-09	16.10	16.40	15.58	15.69	376,000	15.69
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions