EXPR - Express, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201711.0011.1410.1510.3610.363,366,300
Dec 13, 201711.0611.2110.9210.9610.962,289,900
Dec 12, 201711.2111.3210.8510.8710.873,213,500
Dec 11, 201711.2611.3411.0011.1711.172,703,600
Dec 08, 201711.1811.3210.9411.2211.222,078,800
Dec 07, 201711.0711.2910.9511.1411.143,463,000
Dec 06, 201710.7411.1610.6311.0511.053,380,100
Dec 05, 201710.4910.7410.2310.6510.653,769,300
Dec 04, 201710.2710.9210.2510.4810.484,316,800
Dec 01, 20179.9510.449.8010.1410.144,880,300
Nov 30, 20178.8610.108.859.749.748,838,700
Nov 29, 20178.819.358.799.229.224,211,200
Nov 28, 20178.228.808.208.788.783,272,900
Nov 27, 20177.898.267.898.258.252,849,400
Nov 24, 20177.888.007.797.817.81823,200
Nov 22, 20177.687.837.617.837.831,731,400
Nov 21, 20178.048.067.647.677.672,351,000
Nov 20, 20177.698.117.678.108.102,739,700
Nov 17, 20177.437.837.407.717.712,566,300
Nov 16, 20176.947.236.907.177.171,064,000
Nov 15, 20176.787.076.636.936.93947,500
Nov 14, 20176.816.876.626.836.831,213,000
Nov 13, 20177.057.156.776.876.871,492,800
Nov 10, 20176.797.176.767.087.081,731,100
Nov 09, 20176.466.946.446.786.781,321,800
Nov 08, 20176.416.526.356.526.521,152,200
Nov 07, 20176.736.746.406.446.441,566,000
Nov 06, 20176.796.866.676.766.761,276,400
Nov 03, 20176.766.846.646.746.741,404,500
Nov 02, 20176.776.906.706.806.801,618,100
Nov 01, 20176.806.876.576.736.731,337,900
Oct 31, 20176.856.936.656.776.771,772,800
Oct 30, 20177.107.116.756.856.851,539,500
Oct 27, 20177.157.237.057.187.181,718,200
Oct 26, 20177.337.457.257.297.292,346,000
Oct 25, 20177.117.347.057.307.302,554,100
Oct 24, 20176.877.126.867.107.102,689,100
Oct 23, 20176.607.166.606.906.902,639,500
Oct 20, 20176.396.656.346.626.623,530,200
Oct 19, 20176.206.386.186.326.321,101,900
Oct 18, 20176.096.366.096.346.342,200,500
Oct 17, 20175.976.115.956.086.081,519,700
Oct 16, 20175.886.035.865.995.992,787,000
Oct 13, 20175.986.055.835.905.902,888,100
Oct 12, 20176.406.445.825.885.886,453,900
Oct 11, 20176.706.756.396.416.412,876,700
Oct 10, 20176.736.786.616.706.702,829,100
Oct 09, 20176.967.016.696.706.702,604,100
Oct 06, 20177.107.116.946.966.962,647,300
Oct 05, 20176.987.196.907.197.193,062,800
Oct 04, 20176.737.176.636.966.965,408,400
Oct 03, 20176.706.736.586.666.661,251,700
Oct 02, 20176.796.796.446.686.682,316,900
Sep 29, 20176.826.846.726.766.761,215,200
Sep 28, 20176.886.936.696.786.782,244,300
Sep 27, 20176.746.866.596.826.823,227,400
Sep 26, 20176.636.706.556.666.662,746,400
Sep 25, 20176.616.746.506.616.613,225,300
Sep 22, 20176.576.696.426.656.652,732,100
Sep 21, 20176.636.706.606.616.612,421,000
Sep 20, 20176.536.676.436.586.582,168,500
Sep 19, 20176.566.626.486.576.571,587,700
Sep 18, 20176.616.746.516.576.572,957,100
Sep 15, 20176.516.696.466.616.614,385,100
Sep 14, 20176.566.596.366.526.521,325,000
Sep 13, 20176.456.596.426.556.551,280,600
Sep 12, 20176.286.536.276.426.422,176,900
Sep 11, 20176.146.316.116.256.251,445,600
Sep 08, 20176.426.486.036.126.121,774,300
Sep 07, 20176.616.656.376.456.451,590,600
Sep 06, 20176.536.696.486.606.601,777,500
Sep 05, 20176.676.736.436.516.511,707,500
Sep 01, 20176.416.706.406.676.672,075,200
Aug 31, 20176.516.526.346.376.372,145,200
Aug 30, 20176.496.536.386.486.481,643,800
Aug 29, 20176.516.576.366.516.511,870,000
Aug 28, 20176.546.656.476.616.611,693,300
Aug 25, 20176.326.626.306.566.564,476,100
Aug 24, 20176.656.656.216.346.345,724,100
Aug 23, 20176.396.856.136.566.5618,455,800
Aug 22, 20175.355.545.355.495.493,320,800
Aug 21, 20175.705.705.285.355.352,075,200
Aug 18, 20175.705.855.695.705.701,885,300
Aug 17, 20175.795.895.705.735.731,194,400
Aug 16, 20175.775.945.725.845.842,334,700
Aug 15, 20175.885.895.515.575.572,273,300
Aug 14, 20176.296.345.895.945.942,535,600
Aug 11, 20176.046.296.026.286.281,882,700
Aug 10, 20176.396.396.146.166.162,178,500
Aug 09, 20176.516.516.306.456.452,174,500
Aug 08, 20176.456.676.446.586.582,549,100
Aug 07, 20176.256.496.246.386.382,068,800
Aug 04, 20175.996.255.946.236.232,003,600
Aug 03, 20176.076.275.915.955.952,465,600
Aug 02, 20176.136.216.006.086.081,651,100
Aug 01, 20176.066.225.976.206.201,613,400
Jul 31, 20176.076.145.896.066.062,162,700
Jul 28, 20176.146.206.026.076.071,146,300
Jul 27, 20175.996.235.936.196.191,370,300
Jul 26, 20176.076.125.885.995.99921,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...