EXPR - Express, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20189.399.799.259.649.641,855,300
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
May 01, 20187.807.827.377.477.473,202,800
Apr 30, 20187.917.977.837.847.841,963,900
Apr 27, 20187.717.927.717.887.881,357,300
Apr 26, 20187.557.767.527.727.721,172,000
Apr 25, 20187.437.657.387.507.502,169,800
Apr 24, 20187.407.617.347.457.451,337,100
Apr 23, 20187.327.397.157.337.331,982,600
Apr 20, 20187.587.647.257.297.291,924,000
Apr 19, 20187.617.807.517.627.621,278,600
Apr 18, 20187.907.957.737.777.771,512,500
Apr 17, 20187.838.007.807.817.811,227,400
Apr 16, 20188.218.217.787.817.812,256,300
Apr 13, 20187.968.317.928.198.193,729,600
Apr 12, 20187.837.967.807.937.931,809,900
Apr 11, 20187.677.797.617.787.781,166,500
Apr 10, 20187.587.757.537.707.701,080,100
Apr 09, 20187.597.697.487.517.511,429,400
Apr 06, 20187.507.707.437.567.561,521,400
Apr 05, 20187.097.607.077.537.531,650,900
Apr 04, 20186.807.106.787.077.071,609,000
Apr 03, 20186.757.016.756.906.901,931,400
Apr 02, 20187.127.206.626.716.712,107,500
Mar 29, 20187.227.297.157.167.161,518,300
Mar 28, 20187.137.457.077.237.232,502,100
Mar 27, 20187.257.407.127.137.132,591,600
Mar 26, 20186.997.336.997.287.282,215,000
Mar 23, 20186.887.046.836.906.901,768,900
Mar 22, 20186.947.006.786.846.841,665,400
Mar 21, 20186.977.186.936.996.991,561,200
Mar 20, 20186.987.046.936.996.991,642,200
Mar 19, 20187.177.176.936.986.981,697,100
Mar 16, 20187.217.297.067.207.203,466,600
Mar 15, 20187.337.537.167.197.193,792,900
Mar 14, 20187.897.917.127.397.396,995,000
Mar 13, 20187.417.477.277.407.404,235,000
Mar 12, 20187.397.547.247.367.362,855,300
Mar 09, 20187.367.567.237.347.342,412,000
Mar 08, 20187.587.677.167.307.302,620,600
Mar 07, 20187.537.777.477.557.552,289,500
Mar 06, 20187.517.687.327.607.602,021,400
Mar 05, 20187.497.627.387.507.501,815,600
Mar 02, 20187.087.536.947.487.482,808,700
Mar 01, 20187.207.297.017.187.181,694,600
Feb 28, 20187.307.427.207.227.221,429,700
Feb 27, 20187.617.777.197.217.211,785,800
Feb 26, 20187.437.647.377.547.541,486,000
Feb 23, 20187.287.447.187.377.371,299,700
Feb 22, 20187.067.276.967.217.212,036,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...