Express Inc (NY: EXPR )

4.550 USD -0.100 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 4.650 4.690 4.516 4.550 4,639,403 -0.10(-2.15%)
Jun 17, 2021 4.820 4.910 4.580 4.650 6,144,227 -0.29(-5.87%)
Jun 16, 2021 4.680 5.000 4.600 4.940 5,006,841 +0.23(+4.88%)
Jun 15, 2021 5.090 5.100 4.580 4.710 9,038,312 -0.39(-7.65%)
Jun 14, 2021 5.280 5.500 5.010 5.100 8,861,016 -0.19(-3.59%)
Jun 11, 2021 5.130 5.390 5.110 5.290 7,181,398 +0.29(+5.80%)
Jun 10, 2021 5.570 5.770 5.000 5.000 9,432,895 -0.56(-10.07%)
Jun 09, 2021 5.570 5.860 5.450 5.560 9,784,376 -0.15(-2.63%)
Jun 08, 2021 5.910 6.260 5.400 5.710 20,642,014 -0.01(-0.17%)
Jun 07, 2021 5.050 5.750 4.950 5.720 24,680,220 +0.78(+15.79%)
Jun 04, 2021 5.180 5.290 4.830 4.940 15,069,533 -0.30(-5.73%)
Jun 03, 2021 5.460 5.740 4.850 5.240 47,725,455 -1.27(-19.51%)
Jun 02, 2021 4.950 6.659 4.900 6.510 79,670,055 +1.74(+36.48%)
Jun 01, 2021 4.420 4.890 4.330 4.770 16,009,716 +0.48(+11.19%)
May 28, 2021 5.340 5.690 4.280 4.290 40,565,349 -0.52(-10.81%)
May 27, 2021 4.720 5.020 4.400 4.810 38,632,668 -0.15(-3.02%)
May 26, 2021 4.050 5.330 3.990 4.960 70,060,722 +1.02(+25.89%)
May 25, 2021 3.710 4.035 3.540 3.940 12,000,874 +0.21(+5.63%)
May 24, 2021 3.410 3.760 3.390 3.730 4,184,045 +0.32(+9.38%)
May 21, 2021 3.520 3.620 3.400 3.410 2,304,940 -0.13(-3.67%)
May 20, 2021 3.630 3.700 3.420 3.540 2,560,430 -0.05(-1.39%)
May 19, 2021 3.520 3.590 3.360 3.590 3,020,127 -0.15(-4.01%)
May 18, 2021 3.770 4.120 3.720 3.740 9,797,371 +0.08(+2.19%)
May 17, 2021 3.230 3.880 3.201 3.660 14,318,668 +0.43(+13.31%)
May 14, 2021 3.280 3.520 3.175 3.230 7,435,151 +0.01(+0.31%)
May 13, 2021 2.930 3.500 2.880 3.220 19,846,253 +0.37(+12.98%)
May 12, 2021 2.970 3.020 2.825 2.850 2,419,005 -0.18(-5.94%)
May 11, 2021 2.860 3.100 2.850 3.030 2,365,904 +0.04(+1.34%)
May 10, 2021 3.370 3.370 2.960 2.990 4,487,754 -0.42(-12.32%)
May 07, 2021 3.450 3.580 3.340 3.410 2,790,985 -0.10(-2.85%)
May 06, 2021 3.450 3.520 3.200 3.510 4,137,024 +0.02(+0.57%)
May 05, 2021 3.260 3.690 3.110 3.490 5,740,631 +0.32(+10.09%)
May 04, 2021 3.120 3.270 2.990 3.170 3,041,846 +0.06(+1.93%)
May 03, 2021 3.100 3.180 3.020 3.110 2,568,964 +0.06(+1.97%)
Apr 30, 2021 3.210 3.220 3.020 3.050 3,281,500 -0.16(-4.98%)
Apr 29, 2021 3.280 3.300 3.140 3.210 2,297,315 -0.07(-2.13%)
Apr 28, 2021 3.250 3.300 3.125 3.280 2,168,938 +0.02(+0.61%)
Apr 27, 2021 3.260 3.470 3.160 3.260 3,709,597 +0.05(+1.56%)
Apr 26, 2021 3.190 3.390 3.180 3.210 3,924,455 +0.06(+1.90%)
Apr 23, 2021 3.170 3.200 3.086 3.150 1,623,900 +0.00(+0.00%)
Apr 22, 2021 3.210 3.340 3.090 3.150 3,113,288 +0.00(+0.00%)
Apr 21, 2021 2.890 3.230 2.890 3.150 3,361,522 +0.23(+7.88%)
Apr 20, 2021 3.130 3.150 2.850 2.920 4,705,174 -0.29(-9.03%)
Apr 19, 2021 3.170 3.280 3.110 3.210 2,676,369 +0.04(+1.26%)
Apr 16, 2021 3.310 3.330 3.160 3.170 3,626,900 -0.18(-5.37%)
Apr 15, 2021 3.470 3.500 3.220 3.350 4,332,651 -0.14(-4.01%)
Apr 14, 2021 3.340 3.720 3.330 3.490 5,978,935 +0.16(+4.80%)
Apr 13, 2021 3.500 3.560 3.290 3.330 4,795,980 -0.22(-6.20%)
Apr 12, 2021 3.810 3.810 3.500 3.550 4,881,219 -0.24(-6.33%)
Apr 09, 2021 3.970 4.030 3.790 3.790 2,872,000 -0.13(-3.32%)
Apr 08, 2021 3.950 4.030 3.880 3.920 2,758,706 +0.00(+0.00%)
Apr 07, 2021 4.250 4.280 3.920 3.920 5,155,331 -0.42(-9.68%)
Apr 06, 2021 4.090 4.560 4.070 4.340 6,100,839 +0.17(+4.08%)
Apr 05, 2021 3.970 4.200 3.860 4.170 4,775,700 +0.20(+5.04%)
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.