Canada markets open in 3 hours 58 minutes

Express, Inc. (EXPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.6400-0.1800 (-4.71%)
At close: 04:00PM EST
3.6600 +0.02 (+0.55%)
Pre-Market: 05:00AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 20213.77003.78003.51003.64003.64003,861,000
Nov. 29, 20214.06004.16003.66003.82003.82004,550,400
Nov. 26, 20214.04004.08003.80003.93003.93004,028,600
Nov. 24, 20214.36004.42004.20004.22004.22003,142,100
Nov. 23, 20214.54004.66004.35004.45004.45002,449,500
Nov. 22, 20214.33004.80004.32004.61004.61005,579,100
Nov. 19, 20214.42004.43004.26004.27004.27004,469,100
Nov. 18, 20214.38004.59004.21004.55004.55004,780,800
Nov. 17, 20214.19004.40004.14004.15004.15002,014,700
Nov. 16, 20214.26004.27004.01004.21004.21003,010,000
Nov. 15, 20214.28004.39004.26004.31004.31001,836,400
Nov. 12, 20214.25004.31004.17004.27004.27001,672,900
Nov. 11, 20214.27004.36004.21004.22004.22002,215,500
Nov. 10, 20214.31004.42004.11004.19004.19002,461,900
Nov. 09, 20214.38004.50004.18004.39004.39003,193,500
Nov. 08, 20214.59004.61004.37004.38004.38003,310,400
Nov. 05, 20214.30004.48004.20004.45004.45004,347,100
Nov. 04, 20214.32004.35004.19004.27004.27002,825,500
Nov. 03, 20214.33004.80004.26004.28004.280015,084,100
Nov. 02, 20214.06004.30003.95004.28004.28004,912,200
Nov. 01, 20213.88004.18003.88004.03004.03003,351,300
Oct. 29, 20213.90003.93003.77003.84003.84001,856,300
Oct. 28, 20213.87003.97003.79003.90003.90002,757,400
Oct. 27, 20213.94003.96003.79003.79003.79002,462,000
Oct. 26, 20214.17004.18003.92003.94003.94003,577,800
Oct. 25, 20214.06004.24004.05004.14004.14002,963,400
Oct. 22, 20214.20004.21004.02004.15004.15003,433,300
Oct. 21, 20214.21004.48004.20004.23004.23003,359,200
Oct. 20, 20214.22004.28004.15004.19004.19002,973,900
Oct. 19, 20214.29004.37004.14004.30004.30004,651,000
Oct. 18, 20214.36004.36004.16004.27004.27004,979,200
Oct. 15, 20214.45004.54004.36004.36004.36003,356,400
Oct. 14, 20214.52004.54004.38004.42004.42003,675,900
Oct. 13, 20214.56004.63004.47004.51004.51002,489,500
Oct. 12, 20214.60004.62004.47004.56004.56001,944,300
Oct. 11, 20214.51004.75004.50004.54004.54002,644,800
Oct. 08, 20214.53004.64004.48004.52004.52001,557,000
Oct. 07, 20214.46004.61004.45004.56004.56001,925,300
Oct. 06, 20214.55004.59004.37004.41004.41003,275,600
Oct. 05, 20214.71004.85004.52004.62004.62003,241,600
Oct. 04, 20214.73004.84004.66004.69004.69002,339,100
Oct. 01, 20214.80004.87004.66004.73004.73003,848,200
Sep. 30, 20215.05005.08004.65004.72004.72008,759,300
Sep. 29, 20215.25005.35005.04005.11005.11002,944,000
Sep. 28, 20215.20005.40005.17005.24005.24003,954,600
Sep. 27, 20215.28005.45005.22005.24005.24002,560,100
Sep. 24, 20215.34005.41005.20005.26005.26002,121,100
Sep. 23, 20215.32005.66005.27005.41005.41003,710,600
Sep. 22, 20215.13005.38005.12005.28005.28002,328,000
Sep. 21, 20215.29005.36005.00005.09005.09003,307,100
Sep. 20, 20215.20005.35005.07005.23005.23003,353,100
Sep. 17, 20215.56005.82005.37005.37005.37006,656,200
Sep. 16, 20215.35005.76005.35005.59005.59003,292,200
Sep. 15, 20215.39005.47005.31005.37005.37002,714,500
Sep. 14, 20215.72005.74005.43005.44005.44004,016,100
Sep. 13, 20215.31005.98005.31005.74005.74008,855,400
Sep. 10, 20215.40005.55005.24005.28005.28002,715,500
Sep. 09, 20215.32005.50005.26005.37005.37003,332,500
Sep. 08, 20215.39005.43005.10005.31005.31004,111,500
Sep. 07, 20215.39005.60005.36005.43005.43004,131,900
Sep. 03, 20215.61005.65005.33005.39005.39004,653,400
Sep. 02, 20215.78005.78005.49005.63005.63005,050,600
Sep. 01, 20215.96006.01005.68005.77005.77005,599,900
Aug. 31, 20215.87006.12005.87005.93005.93004,978,000
Aug. 30, 20216.44006.51005.90005.92005.92007,746,200
Aug. 27, 20216.11006.60006.07006.45006.45005,568,900
Aug. 26, 20216.35006.75006.13006.17006.17007,380,500
Aug. 25, 20217.27007.48006.36006.42006.420017,183,200
Aug. 24, 20217.00007.71006.97007.26007.260011,643,200
Aug. 23, 20216.89007.06006.69006.99006.99005,079,000
Aug. 20, 20216.26006.80006.21006.72006.72007,727,800
Aug. 19, 20215.77006.52005.75006.39006.390010,211,500
Aug. 18, 20215.58006.12005.49005.82005.82003,194,700
Aug. 17, 20215.83005.92005.34005.54005.54003,778,600
Aug. 16, 20215.95006.06005.68005.95005.95002,706,300
Aug. 13, 20215.97006.19005.85006.02006.02003,202,300
Aug. 12, 20216.43006.59005.90006.01006.01004,426,100
Aug. 11, 20216.14006.31005.84006.31006.31004,621,600
Aug. 10, 20215.72006.38005.68006.31006.31006,657,100
Aug. 09, 20215.46005.80005.33005.72005.72004,950,300
Aug. 06, 20215.08005.72005.05005.50005.50009,406,000
Aug. 05, 20214.83005.23004.74005.04005.04004,647,100
Aug. 04, 20215.09005.23004.69004.77004.77004,850,300
Aug. 03, 20215.25005.26004.90005.14005.14004,097,100
Aug. 02, 20214.73005.33004.71005.18005.18008,821,700
Jul. 30, 20214.79004.99004.66004.69004.69002,623,100
Jul. 29, 20214.88005.01004.72004.80004.80003,600,900
Jul. 28, 20215.10005.26004.80004.81004.81006,012,000
Jul. 27, 20215.23005.30004.99005.02005.02004,134,400
Jul. 26, 20214.52005.49004.52005.37005.370011,005,900
Jul. 23, 20214.87004.91004.53004.55004.55003,086,800
Jul. 22, 20215.00005.05004.72004.79004.79003,483,400
Jul. 21, 20214.89005.22004.89005.07005.07005,843,000
Jul. 20, 20214.47004.95004.35004.88004.88005,252,800
Jul. 19, 20214.24004.58004.15004.45004.45005,771,400
Jul. 16, 20214.86005.10004.50004.51004.51005,538,400
Jul. 15, 20214.67004.90004.56004.79004.79004,408,000
Jul. 14, 20215.09005.29004.66004.72004.72005,340,900
Jul. 13, 20215.28005.33005.07005.10005.10003,171,400
Jul. 12, 20215.61005.75005.27005.30005.30004,362,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...