The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Ann Inc.

  • ANN
  • NYSE
  • Merchandising and Lodging
  • Latest 40.40
  • Currency US$
  • Change -0.18
  • Percent Change -0.444 %
  • Volume 258,291
  • Fri Jul 11, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 40.40 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 40.69 40.21 40.35 40.40 258,291
Jul 10 41.06 40.32 40.44 40.58 366,842
Jul 9 41.33 40.99 41.04 41.15 256,858
Jul 8 41.34 40.83 41.17 41.07 360,408
Jul 7 41.89 41.07 41.78 41.11 269,136
Jul 3 41.97 41.36 41.36 41.93 152,440
Jul 2 41.88 41.15 41.35 41.19 235,988
Jul 1 41.62 41.00 41.04 41.51 634,883
Jun 30 41.16 40.37 40.57 41.14 412,765
Jun 27 40.62 40.00 40.00 40.54 460,451
Jun 26 40.50 39.66 40.36 40.20 439,094
Jun 25 41.23 40.33 41.05 40.37 704,380
Jun 24 42.01 41.11 41.77 41.27 472,873
Jun 23 41.92 41.32 41.36 41.90 568,823
Jun 20 41.44 41.04 41.20 41.35 844,385
Jun 19 41.93 41.07 41.91 41.34 638,114
Jun 18 41.72 40.88 41.13 41.71 647,920
Jun 17 41.48 40.87 41.10 41.18 636,129
Jun 16 41.02 40.34 40.34 40.94 474,200
Jun 13 40.57 39.66 39.85 40.38 692,399
Jun 12 40.07 39.45 39.47 39.60 412,073
Jun 11 40.38 39.72 40.06 39.78 479,173
Jun 10 40.18 39.73 39.73 40.18 598,016
Jun 9 40.03 39.28 39.35 39.73 512,104
Jun 6 39.91 39.03 39.09 39.40 584,994
Jun 5 39.14 38.30 38.77 38.95 763,179
Jun 4 38.93 37.45 37.64 38.87 965,941
Jun 3 38.03 37.60 37.86 37.85 806,666
Jun 2 38.98 37.98 38.98 38.00 713,938
May 30 39.84 38.00 38.27 38.87 1,835,876