Historical Prices for Dress Barn The (DBRN)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Dress Barn Inc. (DBRN)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/8/09	9.45	9.87	7.50	9.83	1,199,514	-0.34	-3.34%
1/7/09	10.44	10.72	10.08	10.17	843,810	-0.42	-3.97%
1/6/09	10.55	11.40	10.48	10.59	721,661	0.12	1.15%
1/5/09	10.42	10.48	9.95	10.47	639,628	-0.25	-2.33%
1/2/09	10.75	10.95	10.38	10.72	763,600	-0.02	-0.19%
12/31/08	10.33	10.89	10.22	10.74	635,754	0.37	3.57%
12/30/08	10.32	10.49	10.00	10.37	501,656	0.15	1.47%
12/29/08	10.20	10.37	10.05	10.22	270,753	0.02	0.20%
12/26/08	10.16	10.26	9.99	10.20	230,036	0.08	0.79%
12/24/08	9.97	10.23	9.93	10.12	206,440	0.20	2.02%
12/23/08	10.10	10.25	9.75	9.92	663,980	-0.23	-2.27%
12/22/08	10.77	10.77	9.91	10.15	1,246,046	-0.63	-5.84%
12/19/08	10.99	10.99	10.01	10.78	3,395,525	0.50	4.86%
12/18/08	10.19	10.49	10.03	10.28	1,258,839	0.10	0.98%
12/17/08	9.70	10.46	8.91	10.18	1,159,872	0.86	9.23%
12/16/08	8.84	9.35	8.66	9.32	883,752	0.66	7.62%
12/15/08	9.18	9.37	8.50	8.66	454,468	-0.45	-4.94%
12/12/08	8.62	9.19	8.30	9.11	637,629	0.25	2.82%
12/11/08	9.22	9.47	8.74	8.86	816,289	-0.49	-5.24%
12/10/08	8.76	9.52	8.76	9.35	564,253	0.54	6.13%
12/9/08	9.07	9.40	8.77	8.81	891,137	-0.34	-3.72%
12/8/08	8.93	9.45	8.75	9.15	1,011,830	0.40	4.57%
12/5/08	8.00	8.77	7.82	8.75	1,149,298	0.46	5.55%
12/4/08	7.89	8.56	7.68	8.29	1,353,694	0.25	3.11%
12/3/08	6.82	8.08	6.55	8.04	1,716,498	0.86	11.98%
12/2/08	7.48	7.57	6.90	7.18	1,346,984	0.12	1.70%
12/1/08	7.62	7.62	7.04	7.06	803,485	-0.77	-9.83%
11/28/08	8.17	8.42	7.73	7.83	347,024	-0.43	-5.21%
11/26/08	7.33	8.41	7.22	8.26	526,620	0.74	9.84%
11/25/08	7.53	7.83	7.15	7.52	758,345	0.10	1.35%
11/24/08	6.82	7.53	6.62	7.42	990,194	0.70	10.42%
11/21/08	6.75	6.99	6.16	6.72	1,627,069	0.12	1.82%
11/20/08	7.03	7.72	6.51	6.60	1,380,915	0.09	1.38%
11/19/08	6.90	7.09	6.45	6.51	793,216	-0.35	-5.10%
11/18/08	7.21	7.44	6.56	6.86	1,153,501	-0.30	-4.19%
11/17/08	7.32	7.49	7.15	7.16	486,644	-0.24	-3.24%
11/14/08	7.84	8.23	7.31	7.40	862,569	-0.56	-7.04%
11/13/08	7.30	8.00	6.59	7.96	1,091,444	0.71	9.79%
11/12/08	7.71	8.19	7.18	7.25	1,056,856	-0.69	-8.69%
11/11/08	8.22	8.25	7.83	7.94	644,702	-0.37	-4.45%
11/10/08	8.41	8.66	8.16	8.31	1,104,076	0.10	1.22%
11/7/08	8.28	8.59	7.99	8.21	522,514	0.04	0.49%
11/6/08	8.25	8.59	8.09	8.17	742,215	-0.14	-1.68%
11/5/08	8.72	8.72	8.14	8.31	778,032	-0.54	-6.10%
11/4/08	9.40	9.40	8.69	8.85	822,116	-0.48	-5.14%
11/3/08	9.57	9.824	9.26	9.33	488,370	-0.23	-2.41%
10/31/08	9.09	9.85	8.95	9.56	792,980	0.44	4.82%
10/30/08	9.77	10.08	8.8569	9.12	942,870	-0.35	-3.70%
10/29/08	8.96	9.89	8.74	9.47	1,013,956	0.49	5.46%
10/28/08	8.17	9.03	7.88	8.98	1,060,077	0.95	11.83%
10/27/08	8.18	8.79	7.98	8.03	709,219	-0.15	-1.83%
10/24/08	7.76	8.48	7.76	8.18	973,264	-0.06	-0.73%
10/23/08	8.52	8.80	8.02	8.24	1,097,460	-0.47	-5.40%
10/22/08	8.88	9.24	8.52	8.71	844,239	-0.42	-4.60%
10/21/08	8.95	9.43	8.95	9.13	548,899	0.01	0.11%
10/20/08	9.34	9.43	8.92	9.12	726,650	-0.12	-1.30%
10/17/08	9.18	9.65	8.51	9.24	1,419,069	-0.24	-2.53%
10/16/08	9.01	9.54	8.81	9.48	1,282,933	0.41	4.52%
10/15/08	10.37	10.79	9.03	9.07	842,315	-1.33	-12.79%
10/14/08	11.29	12.50	10.15	10.40	624,786	-0.47	-4.32%
10/13/08	11.59	11.59	10.64	10.87	802,024	-0.14	-1.27%
10/10/08	10.69	11.51	10.00	11.01	1,461,007	0.03	0.27%