EXPR - Express, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201811.0011.1710.8810.9110.912,951,862
Sep 20, 201810.6110.9610.5110.9310.932,343,600
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
Jun 25, 201810.4910.5510.1010.1710.171,371,400
Jun 22, 201810.5010.5410.2910.5010.501,827,800
Jun 21, 201810.3710.5710.3410.4510.451,341,200
Jun 20, 201810.0010.399.8010.3710.371,456,700
Jun 19, 20189.669.989.669.929.921,828,000
Jun 18, 20189.299.869.289.769.763,765,600
Jun 15, 20189.339.559.309.369.364,322,400
Jun 14, 20189.839.879.429.429.423,336,500
Jun 13, 201810.4510.459.819.859.852,654,700
Jun 12, 201810.6410.6910.3810.4510.452,048,500
Jun 11, 201810.4910.8010.3410.5910.592,104,800
Jun 08, 201810.1110.5310.1110.5010.501,842,300
Jun 07, 201810.1810.5210.0710.1810.182,147,800
Jun 06, 201810.1410.279.9510.1010.102,028,900
Jun 05, 20189.3610.219.2810.0910.093,925,800
Jun 04, 20189.239.418.989.349.343,001,200
Jun 01, 20188.529.228.529.159.152,941,000
May 31, 201810.0810.508.248.518.517,850,500
May 30, 20188.859.198.589.169.166,569,700
May 29, 20188.898.988.828.848.841,655,900
May 25, 20189.009.058.918.968.961,272,200
May 24, 20188.789.068.599.049.04907,400
May 23, 20188.789.058.728.838.831,322,300
May 22, 20189.209.218.718.818.811,841,300
May 21, 20189.229.289.109.119.112,148,500
May 18, 20189.109.359.049.179.172,135,100
May 17, 20189.069.198.959.059.051,125,600
May 16, 20188.779.168.779.119.111,561,300
May 15, 20188.638.798.598.708.701,144,100
May 14, 20188.648.788.598.638.631,636,100
May 11, 20188.418.708.348.658.651,796,800
May 10, 20188.398.418.208.388.381,392,200
May 09, 20187.998.477.968.388.382,333,600
May 08, 20187.707.967.687.957.951,710,600
May 07, 20187.647.767.607.757.751,533,300
May 04, 20187.317.717.277.607.601,889,100
May 03, 20187.467.537.317.317.311,395,500
May 02, 20187.417.577.367.457.451,345,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...