Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • DRESS BARN INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    DRESS BARN INC ( DBRN ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 625643 20.1100 19.2900 19.6000 19.3600
    10/27/09 732275 19.4800 18.4900 19.4800 18.7200
    10/28/09 631619 18.8900 17.9800 18.6900 18.0600
    10/29/09 603991 18.7800 18.1700 18.1900 18.4400
    10/30/09 872121 18.4800 17.9300 18.4100 18.0500
    11/02/09 890535 18.7100 17.8500 18.1400 18.2000
    11/03/09 614981 18.5000 17.9100 18.1300 18.4900
    11/04/09 606926 18.7100 18.1600 18.5600 18.3200
    11/05/09 1129348 18.6900 17.9500 18.3600 18.0500
    11/06/09 630278 18.4400 17.8900 17.9600 18.3200
    11/09/09 499459 19.0200 18.4100 18.4100 18.9800
    11/10/09 315364 19.2100 18.7000 18.9100 18.7800
    11/11/09 444110 19.3800 18.6200 18.9900 18.9000
    11/12/09 647596 19.0600 18.4600 18.8400 18.5200
    11/13/09 381540 18.7700 18.1800 18.5700 18.7300
    11/16/09 1061846 19.4800 18.7700 18.7700 19.4000
    11/17/09 4127008 21.6100 19.9500 19.9700 21.1300
    11/18/09 2293752 21.2200 20.8300 21.0700 21.1000
    11/19/09 1245440 20.9900 20.1900 20.8300 20.5200
    11/20/09 2891857 22.4200 21.1300 21.5000 21.6800
    11/23/09 1539433 22.1000 21.7200 21.8300 22.0700
    11/24/09 1163939 22.1000 21.4600 22.0700 21.4700
    11/25/09 2437070 22.4700 21.5900 21.6700 22.2400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    DRESS BARN INC ( DBRN ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 625643 20.1100 19.2900 19.6000 19.3600
    10/27/09 732275 19.4800 18.4900 19.4800 18.7200
    10/28/09 631619 18.8900 17.9800 18.6900 18.0600
    10/29/09 603991 18.7800 18.1700 18.1900 18.4400
    10/30/09 872121 18.4800 17.9300 18.4100 18.0500
    11/02/09 890535 18.7100 17.8500 18.1400 18.2000
    11/03/09 614981 18.5000 17.9100 18.1300 18.4900
    11/04/09 606926 18.7100 18.1600 18.5600 18.3200
    11/05/09 1129348 18.6900 17.9500 18.3600 18.0500
    11/06/09 630278 18.4400 17.8900 17.9600 18.3200
    11/09/09 499459 19.0200 18.4100 18.4100 18.9800
    11/10/09 315364 19.2100 18.7000 18.9100 18.7800
    11/11/09 444110 19.3800 18.6200 18.9900 18.9000
    11/12/09 647596 19.0600 18.4600 18.8400 18.5200
    11/13/09 381540 18.7700 18.1800 18.5700 18.7300
    11/16/09 1061846 19.4800 18.7700 18.7700 19.4000
    11/17/09 4127008 21.6100 19.9500 19.9700 21.1300
    11/18/09 2293752 21.2200 20.8300 21.0700 21.1000
    11/19/09 1245440 20.9900 20.1900 20.8300 20.5200
    11/20/09 2891857 22.4200 21.1300 21.5000 21.6800
    11/23/09 1539433 22.1000 21.7200 21.8300 22.0700
    11/24/09 1163939 22.1000 21.4600 22.0700 21.4700
    11/25/09 2437070 22.4700 21.5900 21.6700 22.2400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: DBRN

    Return

    as of November 26 2009
    1 Month 14.70%
    6 Month 47.77%
    YTD 107.08%
    1 Year 195.74%
    3 Year 1.55%
    5 Year 164.76%
    Calculate the value of

    or shares