EXPR - Express, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20189.019.428.608.738.732,041,900
Nov 13, 20189.049.218.928.928.921,637,900
Nov 12, 20189.249.358.938.978.972,541,300
Nov 09, 20189.559.558.989.209.201,794,700
Nov 08, 20189.489.649.339.579.571,143,100
Nov 07, 20189.509.508.979.499.491,228,700
Nov 06, 20189.449.609.209.529.521,694,000
Nov 05, 20189.329.559.159.529.522,268,200
Nov 02, 20189.119.359.089.309.301,913,200
Nov 01, 20188.809.088.659.049.041,995,800
Oct 31, 20189.099.108.668.818.812,042,500
Oct 30, 20188.579.138.468.978.973,344,500
Oct 29, 20188.558.798.408.578.571,934,600
Oct 26, 20188.418.658.298.478.471,728,600
Oct 25, 20188.358.578.308.478.472,983,700
Oct 24, 20188.298.618.278.308.302,662,600
Oct 23, 20188.338.408.038.308.302,241,300
Oct 22, 20188.448.698.318.508.502,730,900
Oct 19, 20188.728.808.418.428.423,403,500
Oct 18, 20188.708.878.588.728.721,921,300
Oct 17, 20188.768.808.478.678.671,594,900
Oct 16, 20188.668.798.468.768.761,614,500
Oct 15, 20188.388.678.378.608.602,601,600
Oct 12, 20188.818.878.228.408.404,294,500
Oct 11, 20188.669.078.568.658.652,262,600
Oct 10, 20189.149.148.728.748.743,051,900
Oct 09, 20189.209.449.149.159.151,864,800
Oct 08, 20189.659.659.079.219.212,297,400
Oct 05, 20189.909.969.549.669.661,731,200
Oct 04, 201810.0210.049.699.899.891,560,300
Oct 03, 20189.909.999.669.989.981,615,900
Oct 02, 201810.6610.749.819.859.852,257,400
Oct 01, 201811.1611.1610.6610.6710.671,244,200
Sep 28, 201810.9911.3210.9511.0611.061,307,800
Sep 27, 201811.2111.2711.0111.0411.041,270,500
Sep 26, 201810.8811.2410.8611.1811.181,383,300
Sep 25, 201810.9911.2510.8610.8810.881,212,300
Sep 24, 201810.9410.9710.7010.9210.921,179,900
Sep 21, 201811.0011.1710.8810.9110.912,951,900
Sep 20, 201810.6110.9610.5110.9310.932,344,700
Sep 19, 201810.4610.7610.3810.5710.572,406,500
Sep 18, 201810.4310.7910.4310.4810.482,179,100
Sep 17, 201810.4510.6710.2110.4310.432,418,700
Sep 14, 201810.4110.5610.3410.4110.411,324,900
Sep 13, 201810.7210.7510.4110.4710.471,097,800
Sep 12, 201810.5510.7010.3110.6210.621,944,500
Sep 11, 201810.5010.5710.3410.5510.551,732,500
Sep 10, 201810.5110.6110.3510.5210.521,623,400
Sep 07, 201810.8910.8910.3410.3910.392,963,500
Sep 06, 201811.6511.6910.8810.9010.902,703,700
Sep 05, 201811.4711.6011.1311.5911.593,615,900
Sep 04, 201811.2211.5111.2211.4811.482,939,900
Aug 31, 201810.6911.2810.6611.2211.223,915,200
Aug 30, 20189.9510.989.9010.6610.665,221,400
Aug 29, 201810.4010.419.049.939.939,708,900
Aug 28, 20189.9010.339.819.999.994,293,900
Aug 27, 201810.4210.429.769.829.823,722,400
Aug 24, 201810.6510.6510.2410.4110.411,870,000
Aug 23, 201810.4910.8410.4310.7310.731,641,600
Aug 22, 201810.6610.9010.4610.5110.511,230,000
Aug 21, 201810.5810.6710.3410.6110.611,214,200
Aug 20, 201810.2710.619.9810.5610.561,801,300
Aug 17, 201810.1510.5510.1410.3610.361,215,300
Aug 16, 201810.1810.3010.0410.1910.191,254,400
Aug 15, 201810.6110.629.9010.1010.101,411,400
Aug 14, 201810.3910.7510.2810.7110.711,569,500
Aug 13, 201810.5710.579.9510.3010.301,380,800
Aug 10, 201810.3010.6310.2910.5310.531,064,600
Aug 09, 201810.1510.4410.0710.3710.37862,800
Aug 08, 201810.0910.169.9110.1510.15792,400
Aug 07, 20189.8010.139.7810.1110.111,106,600
Aug 06, 20189.809.949.749.889.88784,500
Aug 03, 20189.769.969.619.789.78798,100
Aug 02, 20189.329.739.329.719.71995,100
Aug 01, 20189.679.779.249.429.421,104,000
Jul 31, 20189.829.829.589.639.631,317,800
Jul 30, 20189.519.909.499.779.771,823,800
Jul 27, 201810.0210.109.509.529.521,592,500
Jul 26, 20189.9910.409.7210.0110.011,362,700
Jul 25, 20189.6410.039.549.989.981,192,300
Jul 24, 20189.7310.009.609.699.691,394,600
Jul 23, 20189.859.939.669.689.681,234,200
Jul 20, 201810.0810.359.829.839.831,094,700
Jul 19, 20189.9310.149.9210.1110.111,001,400
Jul 18, 201810.0910.139.8010.0210.02915,000
Jul 17, 20189.6110.089.6110.0710.071,568,300
Jul 16, 20189.399.799.259.649.641,856,500
Jul 13, 20189.299.489.209.389.381,621,300
Jul 12, 20189.349.429.099.289.283,225,300
Jul 11, 20189.289.389.059.359.351,564,700
Jul 10, 20189.669.789.319.339.331,398,000
Jul 09, 20189.759.809.519.679.671,354,600
Jul 06, 20189.439.799.439.679.671,121,600
Jul 05, 20189.349.499.219.479.47921,800
Jul 03, 20189.229.449.119.299.29783,600
Jul 02, 20189.079.168.939.159.151,689,500
Jun 29, 20189.829.929.139.159.152,711,200
Jun 28, 20189.799.979.679.739.731,810,100
Jun 27, 201810.3110.409.789.799.791,276,100
Jun 26, 201810.1310.2910.0610.2610.262,294,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...