$14.54 +0.06 (%) Express Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXPR historical data

Date Open High Low Close Volume
5/31/201614.4814.7314.4114.543,897,142
5/27/201614.4014.7314.3414.483,722,423
5/26/201614.2714.5114.0214.405,875,595
5/25/201613.2914.7213.2514.6819,836,281
5/24/201616.1316.3415.8816.035,035,201
5/23/201616.1616.6216.1516.292,588,414
5/20/201616.1216.2215.9016.142,686,031
5/19/201615.7816.3815.7816.174,245,391
5/18/201615.7015.8115.4315.572,688,707
5/17/201616.2416.2815.5515.963,243,777
5/16/201616.2016.5416.0616.471,468,771
5/13/201616.5116.8816.2216.231,685,046
5/12/201616.6016.8316.4216.671,180,453
5/11/201617.1117.1316.6116.632,203,335
5/10/201617.3517.4716.9017.452,472,170
5/9/201617.5918.0317.5717.751,562,721
5/6/201617.3217.6817.1717.571,707,995
5/5/201617.6617.6617.2117.382,475,467
5/4/201617.7017.9817.3917.771,905,341
5/3/201617.9318.0517.6517.812,344,766
5/2/201618.2518.2617.6318.012,107,541
4/29/201618.2018.3317.9718.183,225,971
4/28/201618.6018.8318.2118.241,538,382
4/27/201618.9019.1518.3618.822,264,610
4/26/201618.3518.8618.2318.632,072,511
4/25/201619.1319.2018.0818.313,928,715
4/22/201619.0619.4418.9419.312,727,047
4/21/201619.5019.5418.9319.002,193,035
4/20/201619.7019.8819.2619.502,180,303
4/19/201620.0020.3219.6819.722,135,667
4/18/201619.3920.2319.3120.012,097,811
4/15/201619.4419.6819.1919.542,103,189
4/14/201620.1120.1319.4319.501,760,652
4/13/201619.7520.1819.6120.131,318,837
4/12/201619.8419.8618.8019.592,844,500
4/11/201620.0220.1719.6519.812,249,445
4/8/201620.0920.1019.4019.842,802,330
4/7/201620.5720.8419.8920.163,951,752
4/6/201620.7120.8220.3920.651,379,775
4/5/201620.8121.0420.6820.681,289,413
4/4/201621.3821.5220.8820.971,998,655
4/1/201621.2921.5721.1921.392,276,431
3/31/201621.1321.5721.0721.411,946,322
3/30/201621.2021.5020.9721.151,439,509
3/29/201620.8021.2620.7721.141,880,282
3/28/201620.6820.9420.6520.771,080,703
3/24/201620.7920.8720.5820.681,537,747
3/23/201621.0021.0820.6920.792,566,888
3/22/201621.0621.2120.7521.011,838,236
3/21/201621.0521.2820.9621.162,071,002
3/18/201621.2421.4121.0521.112,043,374
3/17/201620.7121.1820.4621.092,179,137
3/16/201620.6320.9220.4220.682,885,506
3/15/201620.9721.0820.5520.712,233,597
3/14/201620.8521.3720.7020.963,319,493
3/11/201620.5721.0420.3020.854,298,958
3/10/201619.6920.4719.6920.456,254,476
3/9/201620.2620.4419.3319.668,933,104
3/8/201618.9519.4818.8119.044,556,514
3/7/201618.5719.0218.3918.602,409,362
3/4/201617.8118.6417.7318.502,603,451
3/3/201617.5217.8517.1117.811,791,069
3/2/201617.3417.6217.1517.512,269,686
3/1/201617.3117.3917.0817.311,951,764
2/29/201617.1917.5817.1417.231,873,071
2/26/201617.3017.3016.9417.161,099,008
2/25/201616.9817.2916.8117.28981,550
2/24/201616.9317.0816.7416.941,400,235
2/23/201617.0017.4916.9517.002,987,070
2/22/201617.1317.1716.7416.971,988,722
2/19/201616.7417.2816.5516.891,848,132
2/18/201616.9116.9416.6616.861,336,757
2/17/201616.6917.1516.6916.941,505,836
2/16/201616.3916.7316.2516.551,825,445
2/12/201616.0116.3715.9316.171,019,264
2/11/201615.7016.1415.6615.89951,730
2/10/201616.3316.4615.8615.871,448,431
2/9/201616.1216.5316.0916.271,667,600
2/8/201615.6416.3315.5316.272,278,302
2/5/201616.4916.5315.7715.802,247,821
2/4/201616.7316.9916.5316.581,446,014
2/3/201617.0017.0816.5816.932,074,485
2/2/201616.7817.0616.6316.922,923,116
2/1/201616.8016.8616.5816.792,712,334
1/29/201617.0017.3216.8316.962,246,324
1/28/201616.9017.0216.6716.861,525,836
1/27/201616.8917.0216.5916.771,412,406
1/26/201616.5517.2916.4616.971,743,071
1/25/201616.8617.0416.4216.501,306,010
1/22/201616.6816.9416.5416.881,700,853
1/21/201616.6717.0716.3316.471,813,048
1/20/201616.1516.8215.9416.631,726,896
1/19/201616.5816.6716.0616.321,226,225
1/15/201615.7616.6015.7616.461,954,011
1/14/201615.9316.6515.8216.362,688,541
1/13/201616.0216.2815.7915.972,455,624
1/12/201616.9216.9315.6115.984,004,136
1/11/201616.2216.9416.0216.533,294,107
1/8/201617.4517.6316.0916.123,633,619
1/7/201617.7018.4517.4817.492,661,971
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center