Express Inc (NY: EXPR )

5.410 USD +0.130 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.93 19.17 18.81 19.04 1,395,655 +0.06(+0.32%)
Jul 30, 2015 18.77 19.05 18.76 18.98 2,794,173 +0.71(+3.89%)
Jul 29, 2015 18.28 18.35 18.18 18.27 1,099,032 +0.02(+0.11%)
Jul 28, 2015 18.09 18.35 17.68 18.25 845,565 +0.20(+1.11%)
Jul 27, 2015 17.70 18.19 17.55 18.05 901,629 +0.24(+1.35%)
Jul 24, 2015 18.17 18.28 17.77 17.81 887,111 -0.40(-2.20%)
Jul 23, 2015 18.79 18.86 18.19 18.21 768,065 -0.49(-2.62%)
Jul 22, 2015 18.36 18.72 18.26 18.70 878,609 +0.27(+1.47%)
Jul 21, 2015 18.40 18.68 18.26 18.43 1,005,045 -0.04(-0.22%)
Jul 20, 2015 18.46 18.64 18.28 18.47 826,720 +0.00(+0.00%)
Jul 17, 2015 18.60 18.72 18.41 18.47 809,286 -0.23(-1.23%)
Jul 16, 2015 18.68 18.85 18.54 18.70 754,661 +0.19(+1.03%)
Jul 15, 2015 18.89 18.95 18.46 18.51 1,102,764 -0.33(-1.75%)
Jul 14, 2015 18.69 18.86 18.51 18.84 1,047,523 +0.11(+0.59%)
Jul 13, 2015 18.58 18.83 18.50 18.73 1,414,167 +0.39(+2.13%)
Jul 10, 2015 18.54 18.78 18.30 18.34 1,457,180 -0.01(-0.05%)
Jul 09, 2015 18.72 18.75 18.33 18.35 1,512,447 -0.24(-1.29%)
Jul 08, 2015 18.44 18.75 18.37 18.59 1,037,464 +0.01(+0.05%)
Jul 07, 2015 18.26 18.65 18.09 18.58 1,486,356 +0.46(+2.54%)
Jul 06, 2015 18.19 18.46 18.03 18.12 1,254,029 -0.23(-1.25%)
Jul 02, 2015 18.45 18.35 18.35 18.35 551,300 -0.04(-0.22%)
Jul 01, 2015 18.20 18.55 18.13 18.39 964,789 +0.28(+1.55%)
Jun 30, 2015 18.09 18.14 17.70 18.11 1,032,240 +0.14(+0.78%)
Jun 29, 2015 18.56 18.66 17.95 17.97 1,045,743 -0.69(-3.70%)
Jun 26, 2015 18.59 18.78 18.51 18.66 2,461,846 +0.08(+0.43%)
Jun 25, 2015 18.65 18.71 18.39 18.58 826,149 +0.04(+0.22%)
Jun 24, 2015 18.83 18.90 18.54 18.54 911,274 -0.34(-1.80%)
Jun 23, 2015 18.54 18.91 18.54 18.88 637,335 +0.35(+1.89%)
Jun 22, 2015 18.66 18.69 18.34 18.53 679,857 -0.09(-0.48%)
Jun 19, 2015 18.44 18.76 18.36 18.62 1,007,588 +0.20(+1.09%)
Jun 18, 2015 18.47 18.61 18.39 18.42 831,295 -0.02(-0.11%)
Jun 17, 2015 18.57 18.64 18.32 18.44 595,793 -0.12(-0.65%)
Jun 16, 2015 18.34 18.56 18.25 18.56 856,973 +0.20(+1.09%)
Jun 15, 2015 18.39 18.43 18.14 18.36 1,062,070 -0.10(-0.54%)
Jun 12, 2015 18.32 18.65 18.31 18.46 956,280 +0.09(+0.49%)
Jun 11, 2015 18.25 18.48 18.14 18.37 1,056,024 +0.27(+1.49%)
Jun 10, 2015 18.32 18.45 18.01 18.10 1,794,934 -0.26(-1.42%)
Jun 09, 2015 18.65 18.76 18.33 18.36 1,084,058 -0.29(-1.55%)
Jun 08, 2015 18.70 18.88 18.59 18.65 1,664,809 +0.00(+0.00%)
Jun 05, 2015 18.52 18.83 18.36 18.65 3,004,876 +0.16(+0.87%)
Jun 04, 2015 18.00 18.51 17.98 18.49 3,651,711 +0.49(+2.72%)
Jun 03, 2015 17.77 18.05 17.63 18.00 3,854,904 +0.33(+1.87%)
Jun 02, 2015 17.83 17.92 17.65 17.67 2,651,362 -0.14(-0.79%)
Jun 01, 2015 17.77 17.96 17.48 17.81 3,042,553 +0.17(+0.96%)
May 29, 2015 17.52 17.91 17.42 17.64 4,648,326 +0.23(+1.32%)
May 28, 2015 18.08 18.10 17.26 17.41 8,575,161 +0.79(+4.75%)
May 27, 2015 16.81 16.83 16.21 16.62 2,743,123 +0.06(+0.36%)
May 26, 2015 16.93 17.09 16.54 16.56 1,537,299 -0.37(-2.19%)
May 22, 2015 16.92 16.93 16.93 16.93 872,900 -0.22(-1.28%)
May 21, 2015 17.16 17.20 17.01 17.15 906,399 +0.11(+0.65%)
May 20, 2015 17.00 17.14 16.78 17.04 1,556,248 +0.19(+1.13%)
May 19, 2015 17.26 17.33 16.72 16.85 2,138,234 -0.45(-2.60%)
May 18, 2015 17.23 17.38 16.94 17.30 1,363,267 +0.18(+1.05%)
May 15, 2015 16.84 17.12 16.73 17.12 1,684,308 +0.32(+1.90%)
May 14, 2015 17.37 17.37 16.75 16.80 2,805,342 -0.51(-2.95%)
May 13, 2015 17.28 17.42 17.01 17.31 1,211,700 +0.02(+0.12%)
May 12, 2015 16.99 17.34 16.81 17.29 1,119,084 +0.15(+0.88%)
May 11, 2015 17.19 17.38 17.11 17.14 647,435 -0.06(-0.35%)
May 08, 2015 17.50 17.62 17.18 17.20 833,843 -0.08(-0.46%)
May 07, 2015 16.93 17.45 16.84 17.28 1,455,537 +0.35(+2.07%)
May 06, 2015 16.57 16.99 16.47 16.93 1,554,615 +0.33(+1.99%)
May 05, 2015 16.59 16.75 16.45 16.60 535,016 -0.01(-0.06%)
May 04, 2015 16.77 16.91 16.52 16.61 582,508 -0.09(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.