EXPR - Express, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20193.19003.22003.05003.11003.11001,263,912
Sep 16, 20193.14003.37003.14003.21003.21002,062,200
Sep 13, 20193.31003.49003.07003.09003.09002,045,500
Sep 12, 20193.16003.30003.07003.30003.30001,475,300
Sep 11, 20193.07003.22002.72003.20003.20002,350,000
Sep 10, 20192.60003.07002.60003.07003.07003,143,800
Sep 09, 20192.26002.64002.26002.60002.60001,955,300
Sep 06, 20192.13002.24002.11002.23002.2300960,400
Sep 05, 20192.06002.22002.03002.10002.10001,096,000
Sep 04, 20192.06002.06001.97001.99001.9900726,800
Sep 03, 20192.12002.14002.01002.04002.04001,143,300
Aug 30, 20192.26002.30002.11002.12002.12001,060,100
Aug 29, 20192.28002.34002.08002.26002.26001,663,400
Aug 28, 20191.88002.29001.87002.26002.26004,878,800
Aug 27, 20192.04002.05001.84001.86001.86001,586,800
Aug 26, 20191.96002.03001.94002.02002.02001,211,200
Aug 23, 20192.07002.11001.90001.94001.94001,136,300
Aug 22, 20192.11002.14002.01002.11002.11001,312,900
Aug 21, 20191.98002.10001.93002.06002.06001,494,000
Aug 20, 20192.01002.03001.88001.93001.9300804,000
Aug 19, 20192.00002.07001.83002.02002.0200878,600
Aug 16, 20191.86001.98001.85001.97001.97001,052,200
Aug 15, 20191.90001.90001.83001.86001.8600802,700
Aug 14, 20192.00002.03001.86001.91001.9100901,700
Aug 13, 20191.97002.16001.95002.07002.07001,289,800
Aug 12, 20191.97001.99001.95001.97001.97001,189,900
Aug 09, 20192.18002.20001.98002.00002.00001,395,100
Aug 08, 20192.12002.22002.08002.20002.20001,128,000
Aug 07, 20192.18002.21002.11002.12002.1200657,400
Aug 06, 20192.18002.22002.10002.21002.2100855,900
Aug 05, 20192.15002.17002.07002.16002.16001,230,100
Aug 02, 20192.24002.32002.19002.19002.19001,160,000
Aug 01, 20192.47002.47002.26002.27002.27001,655,000
Jul 31, 20192.35002.49002.34002.47002.47001,174,100
Jul 30, 20192.33002.37002.29002.35002.3500819,700
Jul 29, 20192.38002.42002.29002.35002.3500872,200
Jul 26, 20192.44002.47002.35002.37002.37001,028,800
Jul 25, 20192.44002.49002.40002.43002.43001,181,800
Jul 24, 20192.41002.46002.40002.45002.4500854,100
Jul 23, 20192.47002.52002.39002.40002.40001,051,100
Jul 22, 20192.44002.47002.39002.45002.45001,975,900
Jul 19, 20192.45002.50002.39002.45002.45001,697,400
Jul 18, 20192.54002.57002.44002.46002.46001,910,600
Jul 17, 20192.66002.68002.54002.54002.54001,600,500
Jul 16, 20192.60002.68002.59002.67002.67001,200,200
Jul 15, 20192.61002.66002.56002.60002.6000853,900
Jul 12, 20192.53002.61002.52002.60002.6000939,200
Jul 11, 20192.57002.60002.48002.52002.52001,606,300
Jul 10, 20192.59002.63002.54002.55002.55001,736,000
Jul 09, 20192.59002.62002.55002.57002.57001,840,700
Jul 08, 20192.60002.68002.59002.59002.59001,346,400
Jul 05, 20192.57002.63002.55002.61002.61001,952,900
Jul 03, 20192.64002.65002.56002.57002.57001,296,700
Jul 02, 20192.70002.73002.61002.64002.64002,756,500
Jul 01, 20192.76002.84002.70002.70002.70002,131,500
Jun 28, 20192.75002.81002.73002.73002.73002,170,200
Jun 27, 20192.68002.78002.65002.76002.76001,051,400
Jun 26, 20192.73002.78002.67002.67002.67001,925,000
Jun 25, 20192.76002.76002.69002.71002.71002,267,600
Jun 24, 20192.79002.82002.74002.74002.74002,773,100
Jun 21, 20192.74002.84002.72002.78002.78005,552,700
Jun 20, 20192.69002.77002.65002.75002.75002,644,500
Jun 19, 20192.71002.78002.68002.68002.68001,867,400
Jun 18, 20192.76002.85002.65002.71002.71001,583,400
Jun 17, 20192.71002.83002.68002.73002.73001,257,300
Jun 14, 20192.70002.75002.62002.71002.71001,821,700
Jun 13, 20192.65002.75002.59002.71002.71002,018,400
Jun 12, 20192.57002.64002.52002.62002.62002,309,700
Jun 11, 20192.65002.77002.57002.60002.60002,041,100
Jun 10, 20192.73002.81002.62002.65002.65001,722,700
Jun 07, 20192.69002.73002.61002.73002.73002,297,900
Jun 06, 20192.99003.00002.64002.67002.67003,107,400
Jun 05, 20193.22003.26002.97003.00003.00001,941,400
Jun 04, 20193.13003.27003.09003.18003.18002,540,800
Jun 03, 20193.00003.10002.89003.09003.09003,365,900
May 31, 20193.10003.10002.90003.01003.01005,487,600
May 30, 20193.38003.38003.09003.20003.20005,066,500
May 29, 20193.39003.44003.17003.17003.17002,972,400
May 28, 20193.60003.71003.42003.44003.44003,013,700
May 24, 20193.27003.64003.24003.58003.58003,500,300
May 23, 20193.27003.41003.23003.24003.24002,187,500
May 22, 20193.45003.45003.26003.30003.30001,940,500
May 21, 20193.37003.51003.29003.45003.45001,484,600
May 20, 20193.40003.43003.32003.37003.37001,194,600
May 17, 20193.34003.53003.34003.37003.37001,946,700
May 16, 20193.42003.44003.34003.38003.38001,333,500
May 15, 20193.44003.44003.30003.39003.39001,226,600
May 14, 20193.42003.48003.31003.45003.45001,535,800
May 13, 20193.56003.59003.37003.40003.40001,837,800
May 10, 20193.70003.77003.56003.66003.66001,491,300
May 09, 20193.68003.72003.59003.69003.69001,034,600
May 08, 20193.81003.82003.70003.71003.7100835,400
May 07, 20193.81003.84003.67003.79003.79001,556,600
May 06, 20193.92003.93003.78003.83003.8300935,900
May 03, 20193.91004.03003.86003.97003.97001,059,700
May 02, 20193.77003.97003.74003.90003.90001,648,000
May 01, 20193.65003.80003.65003.77003.77002,081,300
Apr 30, 20193.75003.77003.65003.68003.68001,407,700
Apr 29, 20193.61003.81003.60003.75003.75001,885,700
Apr 26, 20193.56003.65003.50003.59003.59001,715,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...