GES: Historical Prices for GUESS INC.

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	43.29	43.80	43.12	43.44	884,200	43.44
16-Dec-09	44.09	44.39	43.77	43.91	938,900	43.91
15-Dec-09	44.12	44.16	43.13	43.99	1,506,300	43.99
14-Dec-09	44.96	45.00	43.90	44.45	1,516,700	44.45
14-Dec-09	$ 0.125 Dividend
11-Dec-09	44.34	44.85	44.09	44.64	1,548,100	44.51
10-Dec-09	42.98	44.48	42.55	44.15	2,263,800	44.03
9-Dec-09	42.37	42.53	41.70	42.50	2,119,000	42.38
8-Dec-09	42.30	42.75	41.71	42.30	1,255,800	42.18
7-Dec-09	42.57	43.00	42.37	42.50	1,890,600	42.38
4-Dec-09	43.07	43.75	42.20	42.55	2,323,100	42.43
3-Dec-09	42.44	43.12	42.15	42.51	2,072,900	42.39
2-Dec-09	42.07	42.90	41.26	42.46	2,274,500	42.34
1-Dec-09	40.24	42.45	40.23	41.82	5,683,100	41.70
30-Nov-09	37.47	37.80	36.41	37.05	2,183,700	36.95
27-Nov-09	36.99	38.12	36.83	37.47	875,900	37.37
25-Nov-09	36.67	38.33	36.39	38.22	1,583,100	38.11
24-Nov-09	36.47	36.73	35.72	36.05	913,200	35.95
23-Nov-09	37.18	37.50	35.96	36.36	1,234,200	36.26
20-Nov-09	36.72	37.41	36.07	36.50	726,800	36.40
19-Nov-09	37.55	37.55	36.16	36.91	856,800	36.81
18-Nov-09	38.29	38.44	37.49	37.65	904,800	37.54
17-Nov-09	39.52	39.60	37.57	38.19	1,521,600	38.08
16-Nov-09	39.63	40.20	39.34	39.61	768,600	39.50
13-Nov-09	38.79	39.25	38.04	39.15	1,086,900	39.04
12-Nov-09	40.33	40.75	38.56	38.67	1,104,700	38.56
11-Nov-09	40.78	41.21	40.13	40.58	1,107,600	40.47
10-Nov-09	39.53	40.57	39.34	40.32	1,763,400	40.21
9-Nov-09	38.42	39.62	38.27	39.59	922,200	39.48
6-Nov-09	36.94	38.46	36.81	38.13	1,112,200	38.02
5-Nov-09	37.54	38.13	36.85	37.24	1,922,800	37.14
4-Nov-09	37.21	38.40	37.05	37.54	1,494,700	37.43
3-Nov-09	36.24	37.52	36.07	37.46	1,052,500	37.36
2-Nov-09	36.85	37.25	35.72	36.59	1,478,200	36.49
30-Oct-09	37.69	37.95	36.45	36.55	1,075,700	36.45
29-Oct-09	37.32	38.68	37.26	37.90	1,523,200	37.79
28-Oct-09	38.38	38.92	36.90	36.90	1,343,100	36.80
27-Oct-09	40.10	40.10	37.50	38.68	2,056,200	38.57
26-Oct-09	40.62	41.34	39.98	40.21	1,027,200	40.10
23-Oct-09	40.50	40.84	40.25	40.49	2,091,400	40.38
22-Oct-09	38.45	40.44	38.26	40.28	1,340,600	40.17
21-Oct-09	38.99	39.98	38.10	38.15	817,500	38.04
20-Oct-09	39.40	39.40	38.64	39.09	677,400	38.98
19-Oct-09	39.20	39.74	38.65	39.22	828,500	39.11
16-Oct-09	38.71	39.29	38.13	38.97	986,500	38.86
15-Oct-09	38.13	39.07	37.88	39.04	1,526,500	38.93
14-Oct-09	37.55	38.18	37.23	38.13	941,800	38.02
13-Oct-09	36.91	37.35	36.59	36.92	553,000	36.82
12-Oct-09	36.67	37.41	36.60	36.97	413,300	36.87
9-Oct-09	36.48	36.70	36.14	36.29	547,100	36.19
8-Oct-09	36.50	36.87	35.78	36.58	1,103,300	36.48
7-Oct-09	36.01	36.61	35.77	36.18	647,700	36.08
6-Oct-09	36.16	36.57	35.71	36.17	1,041,000	36.07
5-Oct-09	35.29	36.24	34.88	35.95	762,000	35.85
2-Oct-09	35.10	35.75	34.93	35.02	684,700	34.92
1-Oct-09	36.82	36.89	35.42	35.59	843,000	35.49
30-Sep-09	37.43	37.63	36.40	37.04	970,500	36.94
29-Sep-09	36.95	37.64	36.86	37.43	882,800	37.33
28-Sep-09	35.90	36.95	35.63	36.78	773,100	36.68
25-Sep-09	36.09	36.65	35.20	35.49	573,400	35.39
24-Sep-09	36.75	37.06	35.94	36.26	825,200	36.16
23-Sep-09	37.34	37.69	36.65	36.71	936,700	36.61
22-Sep-09	36.81	37.18	36.44	37.00	825,700	36.90
21-Sep-09	37.94	37.94	36.48	36.49	1,193,100	36.39
18-Sep-09	37.31	37.69	37.15	37.66	1,352,000	37.55
17-Sep-09	36.81	37.42	36.75	37.14	1,249,400	37.04
16-Sep-09	36.26	37.30	35.75	37.10	1,054,200	37.00
* 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