Express Inc (NY: EXPR )

1.590 USD -0.010 (-0.63%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 1.600 1.720 1.550 1.590 2,721,876 -0.01(-0.63%)
Nov 25, 2020 1.500 1.600 1.412 1.600 4,729,200 +0.06(+3.90%)
Nov 24, 2020 1.800 1.820 1.410 1.540 13,542,823 +0.15(+10.79%)
Nov 23, 2020 1.180 1.400 1.180 1.390 8,982,030 +0.25(+21.93%)
Nov 20, 2020 1.050 1.140 1.040 1.140 4,696,100 +0.10(+9.62%)
Nov 19, 2020 1.030 1.090 0.9900 1.040 3,414,719 +0.02(+1.96%)
Nov 18, 2020 0.9300 1.180 0.9300 1.020 17,549,306 +0.12(+13.33%)
Nov 17, 2020 0.8300 0.9300 0.8200 0.9000 7,476,149 +0.06(+7.14%)
Nov 16, 2020 0.8300 0.8600 0.8000 0.8400 5,941,674 +0.07(+9.43%)
Nov 13, 2020 0.7860 0.8400 0.7553 0.7676 9,654,800 -0.01(-1.59%)
Nov 12, 2020 0.8600 0.8700 0.7600 0.7800 7,755,442 -0.07(-8.24%)
Nov 11, 2020 0.9000 0.9200 0.8500 0.8500 7,128,877 -0.08(-8.60%)
Nov 10, 2020 0.8600 0.9600 0.8200 0.9300 13,256,575 +0.01(+1.59%)
Nov 09, 2020 0.6800 1.060 0.6700 0.9154 28,866,647 +0.29(+47.41%)
Nov 06, 2020 0.6393 0.6399 0.6010 0.6210 2,747,800 -0.00(-0.19%)
Nov 05, 2020 0.6050 0.6400 0.5948 0.6222 4,563,816 +0.03(+4.61%)
Nov 04, 2020 0.6075 0.6135 0.5708 0.5948 3,906,270 -0.01(-1.47%)
Nov 03, 2020 0.6000 0.6300 0.5822 0.6037 5,543,764 +0.02(+4.09%)
Nov 02, 2020 0.6400 0.6400 0.5700 0.5800 5,958,643 -0.03(-5.07%)
Oct 30, 2020 0.6300 0.6399 0.5801 0.6110 7,016,700 -0.01(-2.38%)
Oct 29, 2020 0.6699 0.6699 0.6101 0.6259 6,273,934 -0.03(-4.88%)
Oct 28, 2020 0.6953 0.7000 0.6400 0.6580 4,693,796 -0.05(-7.06%)
Oct 27, 2020 0.7403 0.7480 0.6905 0.7080 4,291,746 -0.04(-5.54%)
Oct 26, 2020 0.7600 0.7967 0.7301 0.7495 2,118,041 -0.02(-2.55%)
Oct 23, 2020 0.7538 0.7950 0.7402 0.7691 2,087,000 +0.02(+3.21%)
Oct 22, 2020 0.7200 0.7683 0.7160 0.7452 3,794,301 +0.03(+4.12%)
Oct 21, 2020 0.7301 0.7600 0.7030 0.7157 2,564,210 -0.01(-1.16%)
Oct 20, 2020 0.7561 0.8053 0.7232 0.7241 3,256,796 -0.03(-3.53%)
Oct 19, 2020 0.7700 0.8099 0.7300 0.7506 2,494,958 -0.00(-0.33%)
Oct 16, 2020 0.7654 0.8000 0.7431 0.7531 3,424,600 +0.00(+0.27%)
Oct 15, 2020 0.7337 0.7699 0.7040 0.7511 2,605,075 +0.01(+1.69%)
Oct 14, 2020 0.7296 0.7748 0.7149 0.7386 6,731,390 +0.02(+2.58%)
Oct 13, 2020 0.7600 0.7700 0.7000 0.7200 6,031,966 -0.04(-5.57%)
Oct 12, 2020 0.7500 0.8487 0.7400 0.7625 7,644,147 +0.01(+1.37%)
Oct 09, 2020 0.7372 0.7779 0.7117 0.7522 5,799,300 +0.02(+3.04%)
Oct 08, 2020 0.7150 0.7582 0.7057 0.7300 5,010,726 +0.03(+3.72%)
Oct 07, 2020 0.7035 0.7572 0.6850 0.7038 5,911,027 +0.05(+6.86%)
Oct 06, 2020 0.7800 0.7873 0.6435 0.6586 6,799,356 -0.10(-13.34%)
Oct 05, 2020 0.8000 0.8500 0.7600 0.7600 3,495,906 -0.06(-6.76%)
Oct 02, 2020 0.7450 0.8558 0.7211 0.8151 8,230,100 +0.02(+2.28%)
Oct 01, 2020 0.6221 0.8440 0.6150 0.7969 17,602,569 +0.19(+30.64%)
Sep 30, 2020 0.6200 0.6600 0.6100 0.6100 6,972,423 -0.00(-0.07%)
Sep 29, 2020 0.6701 0.6701 0.6103 0.6104 5,809,752 -0.06(-8.33%)
Sep 28, 2020 0.6823 0.7625 0.6642 0.6659 8,325,039 -0.01(-1.86%)
Sep 25, 2020 0.7144 0.7300 0.6700 0.6785 4,617,700 -0.04(-5.01%)
Sep 24, 2020 0.7096 0.7419 0.6500 0.7143 8,010,380 +0.01(+1.85%)
Sep 23, 2020 0.7747 0.8197 0.7013 0.7013 7,202,716 -0.07(-8.92%)
Sep 22, 2020 0.8200 0.8500 0.7500 0.7700 4,152,878 -0.04(-4.35%)
Sep 21, 2020 0.9300 0.9500 0.8100 0.8050 5,056,919 -0.09(-10.42%)
Sep 18, 2020 0.9800 1.000 0.8897 0.8986 12,962,800 -0.07(-7.48%)
Sep 17, 2020 0.9410 1.020 0.9200 0.9713 1,500,918 +0.02(+2.56%)
Sep 16, 2020 0.9410 1.020 0.9376 0.9471 2,165,563 -0.01(-0.69%)
Sep 15, 2020 0.9900 0.9989 0.9360 0.9537 856,911 -0.01(-1.45%)
Sep 14, 2020 0.8805 1.020 0.8805 0.9677 2,688,374 +0.08(+9.36%)
Sep 11, 2020 0.9125 0.9173 0.8309 0.8849 1,987,200 -0.01(-1.66%)
Sep 10, 2020 0.9119 0.9258 0.8800 0.8998 1,740,512 -0.02(-2.05%)
Sep 09, 2020 0.9153 0.9281 0.8747 0.9186 1,756,008 +0.00(+0.03%)
Sep 08, 2020 0.8846 0.9198 0.8500 0.9183 3,977,731 -0.06(-5.86%)
Sep 04, 2020 1.020 1.040 0.9200 0.9755 4,128,200 -0.04(-4.36%)
Sep 03, 2020 1.050 1.060 1.020 1.020 1,967,409 -0.02(-1.92%)
Sep 02, 2020 1.080 1.080 1.030 1.040 1,925,329 -0.01(-0.95%)
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.