ANN: Historical Prices for ANNTAYLOR STORES CP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.25	14.92	14.23	14.83	2,405,700	14.83
24-Nov-09	14.37	14.48	14.00	14.20	2,756,400	14.20
23-Nov-09	14.24	14.50	14.04	14.43	4,640,300	14.43
20-Nov-09	13.45	14.15	12.91	13.62	7,368,900	13.62
19-Nov-09	13.62	13.96	13.17	13.81	3,959,600	13.81
18-Nov-09	13.79	13.82	13.52	13.78	2,008,400	13.78
17-Nov-09	14.03	14.03	13.42	13.58	2,059,500	13.58
16-Nov-09	13.56	14.17	13.50	14.03	3,133,500	14.03
13-Nov-09	13.10	13.13	12.68	12.98	2,394,300	12.98
12-Nov-09	13.66	13.77	12.92	12.98	1,319,800	12.98
11-Nov-09	14.14	14.32	13.61	13.68	1,982,600	13.68
10-Nov-09	14.01	14.33	13.64	13.98	2,227,800	13.98
9-Nov-09	13.22	13.60	13.15	13.57	1,624,300	13.57
6-Nov-09	12.81	13.23	12.63	13.04	1,152,000	13.04
5-Nov-09	13.27	13.30	12.77	12.95	2,417,400	12.95
4-Nov-09	13.62	13.66	13.03	13.11	1,866,600	13.11
3-Nov-09	13.08	13.57	12.93	13.51	1,627,100	13.51
2-Nov-09	13.01	13.59	12.61	13.26	2,797,700	13.26
30-Oct-09	13.29	13.44	12.85	12.97	3,660,100	12.97
29-Oct-09	13.42	13.75	13.15	13.49	2,437,100	13.49
28-Oct-09	14.29	14.38	13.10	13.13	3,729,900	13.13
27-Oct-09	14.77	14.98	14.23	14.40	2,538,700	14.40
26-Oct-09	14.97	15.40	14.53	14.75	2,272,300	14.75
23-Oct-09	15.75	15.87	14.90	14.92	3,019,500	14.92
22-Oct-09	15.02	15.70	14.81	15.65	2,606,100	15.65
21-Oct-09	15.57	16.00	14.94	14.96	1,872,900	14.96
20-Oct-09	16.20	16.20	15.55	15.66	1,354,300	15.66
19-Oct-09	15.50	16.34	15.29	16.09	2,542,400	16.09
16-Oct-09	15.45	15.51	14.96	15.37	3,514,600	15.37
15-Oct-09	15.62	15.81	15.37	15.58	1,358,600	15.58
14-Oct-09	15.72	15.90	15.13	15.79	2,325,900	15.79
13-Oct-09	15.35	15.90	15.35	15.45	2,790,700	15.45
12-Oct-09	15.87	16.18	15.55	15.64	1,013,500	15.64
9-Oct-09	16.06	16.17	15.68	15.83	2,520,800	15.83
8-Oct-09	15.92	16.48	15.68	16.12	2,082,000	16.12
7-Oct-09	15.17	15.79	15.17	15.77	2,426,700	15.77
6-Oct-09	15.29	15.68	15.16	15.25	2,135,600	15.25
5-Oct-09	14.67	15.33	14.56	15.18	1,792,000	15.18
2-Oct-09	14.42	14.86	14.02	14.61	2,619,900	14.61
1-Oct-09	15.68	15.82	14.68	14.72	3,229,400	14.72
30-Sep-09	16.53	16.53	15.77	15.89	1,965,200	15.89
29-Sep-09	16.47	16.52	16.09	16.30	2,012,300	16.30
28-Sep-09	15.79	16.48	15.67	16.39	1,952,200	16.39
25-Sep-09	15.41	15.75	15.21	15.72	3,334,400	15.72
24-Sep-09	15.65	15.86	15.15	15.56	4,115,100	15.56
23-Sep-09	17.08	17.17	16.28	16.28	2,814,900	16.28
22-Sep-09	16.95	17.33	16.81	16.98	2,168,800	16.98
21-Sep-09	17.15	17.17	16.75	16.85	3,362,400	16.85
18-Sep-09	17.08	17.50	16.50	17.40	6,681,000	17.40
17-Sep-09	17.02	17.35	16.84	17.06	3,709,400	17.06
16-Sep-09	16.67	17.26	16.47	17.24	3,765,800	17.24
15-Sep-09	16.04	16.65	15.79	16.41	3,047,400	16.41
14-Sep-09	15.62	16.12	15.21	16.01	2,470,700	16.01
11-Sep-09	15.99	16.35	15.66	15.76	3,657,000	15.76
10-Sep-09	15.10	15.62	14.91	15.46	3,101,500	15.46
9-Sep-09	14.31	15.11	14.19	15.08	2,457,000	15.08
8-Sep-09	14.07	14.39	13.80	14.27	2,411,300	14.27
4-Sep-09	13.23	14.00	13.03	13.93	2,721,900	13.93
3-Sep-09	13.13	13.35	12.72	13.23	2,307,000	13.23
2-Sep-09	13.39	13.46	12.87	12.90	2,029,700	12.90
1-Sep-09	13.77	14.43	13.34	13.45	2,457,000	13.45
31-Aug-09	13.99	14.12	13.82	14.08	1,637,600	14.08
28-Aug-09	14.00	14.30	13.78	14.10	2,306,800	14.10
27-Aug-09	13.84	14.02	13.49	13.87	1,384,000	13.87
26-Aug-09	13.74	14.10	13.54	13.85	2,571,600	13.85
25-Aug-09	13.23	13.94	13.23	13.80	3,548,600	13.80
* 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