Express Inc (NY: EXPR )

0.7691 USD +0.0239 (+3.21%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 1.120 1.140 1.040 1.050 1,715,436 -0.06(-5.41%)
Aug 31, 2020 1.090 1.140 1.080 1.110 1,123,043 +0.02(+1.83%)
Aug 28, 2020 1.070 1.090 1.043 1.090 1,425,700 +0.04(+3.81%)
Aug 27, 2020 1.060 1.120 1.040 1.050 1,281,436 -0.03(-2.78%)
Aug 26, 2020 1.030 1.130 1.030 1.080 3,199,756 -0.05(-4.42%)
Aug 25, 2020 1.070 1.160 1.050 1.130 2,540,820 +0.08(+7.62%)
Aug 24, 2020 1.100 1.100 1.020 1.050 1,894,608 +0.00(+0.00%)
Aug 21, 2020 1.100 1.100 1.050 1.050 2,734,700 -0.05(-4.55%)
Aug 20, 2020 1.130 1.130 1.080 1.100 1,425,755 -0.04(-3.51%)
Aug 19, 2020 1.210 1.210 1.080 1.140 2,574,763 -0.07(-5.79%)
Aug 18, 2020 1.260 1.260 1.170 1.210 1,916,866 -0.06(-4.72%)
Aug 17, 2020 1.230 1.270 1.160 1.270 1,867,182 +0.03(+2.42%)
Aug 14, 2020 1.220 1.240 1.180 1.240 1,121,700 +0.00(+0.00%)
Aug 13, 2020 1.200 1.240 1.160 1.240 1,589,922 +0.05(+4.20%)
Aug 12, 2020 1.280 1.280 1.180 1.190 1,675,907 -0.05(-4.03%)
Aug 11, 2020 1.260 1.300 1.210 1.240 2,340,703 +0.01(+0.81%)
Aug 10, 2020 1.160 1.240 1.140 1.230 2,495,200 +0.09(+7.89%)
Aug 07, 2020 1.180 1.180 1.080 1.140 1,779,300 +0.03(+2.70%)
Aug 06, 2020 1.140 1.160 1.100 1.110 765,181 -0.03(-2.63%)
Aug 05, 2020 1.150 1.170 1.080 1.140 1,688,554 -0.02(-1.72%)
Aug 04, 2020 1.050 1.210 1.040 1.160 2,765,905 +0.14(+13.73%)
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.