EXPR - Express, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20195.235.325.205.295.291,634,400
Feb 14, 20195.295.355.165.205.201,632,300
Feb 13, 20195.395.485.285.345.34881,000
Feb 12, 20195.445.575.365.395.39863,400
Feb 11, 20195.205.455.145.415.411,296,200
Feb 08, 20195.175.325.165.205.201,085,300
Feb 07, 20195.285.395.075.185.181,611,700
Feb 06, 20195.435.485.275.325.32807,800
Feb 05, 20195.405.505.325.435.43686,200
Feb 04, 20195.305.405.255.375.37931,000
Feb 01, 20195.355.395.205.285.282,369,700
Jan 31, 20195.385.495.225.305.302,880,500
Jan 30, 20195.395.435.255.375.371,471,600
Jan 29, 20195.595.595.345.415.411,837,700
Jan 28, 20195.335.645.285.605.602,706,100
Jan 25, 20195.185.395.155.375.372,564,700
Jan 24, 20195.225.255.075.115.11977,400
Jan 23, 20195.265.295.095.205.201,676,500
Jan 22, 20195.385.525.205.255.252,272,400
Jan 18, 20195.315.475.245.405.401,362,500
Jan 17, 20195.175.355.155.305.301,839,700
Jan 16, 20195.145.315.145.245.241,677,000
Jan 15, 20195.215.245.105.165.161,531,700
Jan 14, 20195.315.395.165.165.161,770,900
Jan 11, 20195.025.475.025.355.352,058,100
Jan 10, 20195.435.434.955.135.134,512,100
Jan 09, 20195.595.675.505.605.602,946,700
Jan 08, 20195.575.655.335.575.572,456,000
Jan 07, 20195.475.755.445.615.611,902,700
Jan 04, 20195.445.575.325.435.432,102,500
Jan 03, 20195.315.405.115.355.352,311,700
Jan 02, 20195.075.445.005.355.351,948,900
Dec 31, 20185.195.235.005.115.111,660,300
Dec 28, 20185.195.335.075.155.152,063,300
Dec 27, 20185.345.344.945.165.162,013,400
Dec 26, 20185.045.464.975.445.441,842,100
Dec 24, 20184.935.124.835.015.011,331,800
Dec 21, 20185.355.404.974.994.994,575,200
Dec 20, 20185.315.445.225.355.352,103,200
Dec 19, 20185.545.585.275.325.322,299,500
Dec 18, 20185.525.755.495.505.502,190,400
Dec 17, 20185.525.765.435.515.512,240,900
Dec 14, 20185.505.815.505.585.582,020,400
Dec 13, 20185.765.785.515.555.552,802,600
Dec 12, 20185.705.845.645.825.821,268,400
Dec 11, 20185.945.945.685.695.692,195,200
Dec 10, 20185.886.005.775.845.842,132,800
Dec 07, 20186.166.215.785.845.843,369,000
Dec 06, 20186.116.355.996.196.192,706,000
Dec 04, 20186.556.596.066.196.193,395,800
Dec 03, 20186.336.586.156.576.574,500,100
Nov 30, 20186.696.806.216.246.246,972,000
Nov 29, 20185.667.105.666.806.8016,139,000
Nov 28, 20187.537.647.077.167.164,476,500
Nov 27, 20187.637.717.427.567.562,883,400
Nov 26, 20187.767.917.577.747.741,842,600
Nov 23, 20187.677.777.577.657.65650,900
Nov 21, 20187.517.837.517.727.721,553,800
Nov 20, 20187.477.667.327.477.473,267,200
Nov 19, 20188.068.217.637.677.672,271,300
Nov 16, 20188.578.578.038.098.092,358,700
Nov 15, 20188.608.768.278.718.711,849,800
Nov 14, 20189.019.428.608.738.732,042,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...