Express, Inc. Historical Stock Prices

EXPR 
$14.26
*  
0.06
0.42%
Get EXPR Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading EXPR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  14.19  14.31  13.90  14.26 1,653,394
12/18/2014 14.15 14.28 13.94 14.2 861,758
12/17/2014 13.68 14 13.535 13.94 827,655
12/16/2014 13.57 13.88 13.53 13.63 996,102
12/15/2014 13.37 13.76 13.21 13.59 847,094
12/12/2014 12.93 13.5 12.92 13.31 644,291
12/11/2014 13.07 13.49 13.02 13.12 604,558
12/10/2014 13.17 13.39 12.91 12.94 642,681
12/09/2014 12.75 13.36 12.7 13.24 923,927
12/08/2014 13.05 13.11 12.79 12.91 1,566,497
12/05/2014 13.02 13.26 12.92 13.22 1,876,264
12/04/2014 12.82 13.48 12.69 13.19 4,383,037
12/03/2014 14.65 14.84 14.43 14.49 1,488,832
12/02/2014 14.27 14.64 14.02 14.61 1,646,731
12/01/2014 14.85 14.92 14.2 14.24 1,403,350
11/28/2014 14.89 15.22 14.89 14.95 395,529
11/26/2014 14.92 15.2 14.75 14.92 1,007,659
11/25/2014 14.87 15.04 14.72 14.91 739,993
11/24/2014 14.86 15.02 14.65 14.75 960,046
11/21/2014 15.09 15.11 14.66 14.8 806,843
11/20/2014 14.48 15.05 14.46 14.9 776,971
11/19/2014 14.54 14.71 14.25 14.44 741,383
11/18/2014 14.54 14.78 14.375 14.5 777,687
11/17/2014 14.73 14.88 14.52 14.6 331,541
11/14/2014 14.61 14.8 14.59 14.74 291,765
11/13/2014 15.02 15.07 14.49 14.63 710,766
11/12/2014 14.47 15.095 14.42 15.02 524,911
11/11/2014 14.47 14.63 14.34 14.42 384,072
11/10/2014 15.06 15.07 14.25 14.46 1,265,810
11/07/2014 15.15 15.33 14.91 15.11 459,099
11/06/2014 14.91 15.3 14.65 15.3 516,933
11/05/2014 14.969 15.13 14.745 14.96 440,761
11/04/2014 14.8 14.949 14.55 14.87 809,736
11/03/2014 14.89 15.1 14.68 14.84 800,534
10/31/2014 15.22 15.25 14.93 14.97 711,031
10/30/2014 14.7 15 14.6 14.94 392,579
10/29/2014 14.91 15.14 14.75 14.81 526,978
10/28/2014 14.48 14.99 14.23 14.9 1,111,473
10/27/2014 14.01 14.61 13.98 14.57 1,285,781
10/24/2014 14.4 14.43 13.845 14.09 1,051,364
10/23/2014 14.48 14.645 14.27 14.52 1,118,213
10/22/2014 14.38 14.55 14.18 14.32 1,021,560
10/21/2014 14.13 14.48 14.13 14.33 836,110
10/20/2014 13.97 14.14 13.79 14.1 1,025,210
10/17/2014 14.37 14.37 13.7 14.01 1,971,904
10/16/2014 13.52 14.35 13.52 14.24 924,943
10/15/2014 13.91 14.22 13.65 13.8 1,506,909
10/14/2014 14.17 14.37 14 14.03 1,689,379
10/13/2014 14.05 14.3 13.97 14.01 900,301
10/10/2014 14.31 14.47 14.06 14.07 1,165,098
10/09/2014 14.86 14.96 14.33 14.37 778,950
10/08/2014 14.49 15.12 14.44 15.04 926,606
10/07/2014 14.69 14.76 14.42 14.42 1,115,707
10/06/2014 15.28 15.37 14.795 14.8 1,089,071
10/03/2014 15.37 15.57 15.15 15.22 771,419
10/02/2014 15.09 15.31 14.84 15.17 717,290
10/01/2014 15.52 15.58 15 15.06 814,026
09/30/2014 15.87 15.92 15.41 15.61 1,031,395
09/29/2014 15.83 16.07 15.765 15.87 514,807
09/26/2014 16.1 16.23 15.82 16.01 665,843
09/25/2014 15.98 16.06 15.76 15.93 539,832
09/24/2014 15.96 16.18 15.8 16.07 1,120,625
09/23/2014 16.26 16.34 15.81 15.96 1,081,547
09/22/2014 16.68 16.68 16.16 16.29 762,638
09/19/2014 16.71 16.91 16.58 16.77 1,382,430
09/18/2014 16.98 17.02 16.675 16.91 739,616
09/17/2014 17.12 17.28 16.89 16.93 947,129
09/16/2014 16.43 17.175 16.43 17.15 1,028,363
09/15/2014 16.77 16.77 16.38 16.48 605,657
09/12/2014 16.75 16.9613 16.53 16.79 942,790
09/11/2014 16.32 16.76 16.32 16.74 480,237
09/10/2014 16.55 16.65 16.32 16.38 666,753
09/09/2014 16.86 16.9 16.5 16.5 1,222,798
09/08/2014 17.02 17.07 16.49 16.91 1,415,522
09/05/2014 16.97 17.11 16.8 17.05 1,129,240
09/04/2014 17.07 17.18 16.92 17.09 756,585
09/03/2014 17.31 17.34 16.93 17 826,143
09/02/2014 17.4 17.5 17.04 17.31 969,195
08/29/2014 17.03 17.355 16.8 17.34 1,855,632
08/28/2014 16.44 17.16 16.24 16.99 2,087,989
08/27/2014 16.6 16.95 16.0301 16.45 6,863,200
08/26/2014 14.68 14.76 14.51 14.59 1,320,245
08/25/2014 14.45 14.69 14.41 14.63 778,155
08/22/2014 14.82 14.89 14.38 14.39 1,445,926
08/21/2014 15.03 15.08 14.77 14.8 971,950
08/20/2014 14.39 15.08 14.39 15 1,457,128
08/19/2014 14.16 14.52 14.16 14.44 1,172,763
08/18/2014 14.07 14.22 14.02 14.1 673,485
08/15/2014 14.28 14.28 13.95 13.97 1,095,278
08/14/2014 14.24 14.28 14.1 14.16 878,544
08/13/2014 14.39 14.5 14.13 14.23 1,140,896
08/12/2014 14.21 14.57 14.2 14.43 1,218,718
08/11/2014 14.49 14.53 14.24 14.26 1,716,132
08/08/2014 14.52 14.6 14.245 14.39 1,758,414
08/07/2014 14.93 14.95 14.38 14.47 2,024,706
08/06/2014 15.3 15.49 14.84 14.84 1,963,605
08/05/2014 15.78 15.9 15.44 15.45 1,692,784
08/04/2014 16.1 16.11 15.673 15.88 604,092
08/01/2014 15.55 16.02 15.42 16.02 1,076,105
07/31/2014 15.81 15.8399 15.37 15.56 1,417,988
07/30/2014 15.92 16.01 15.81 15.94 517,961
07/29/2014 15.88 15.97 15.76 15.84 723,175
07/28/2014 16.2 16.3 15.81 15.82 1,189,210
07/25/2014 16.3 16.368 15.97 16.23 1,421,344
07/24/2014 16.19 16.491 16.17 16.45 1,441,868
07/23/2014 15.99 16.37 15.885 16.22 977,808
07/22/2014 16.09 16.25 15.92 16.01 820,687
07/21/2014 16.43 16.43 15.98 15.99 1,004,755
07/18/2014 15.99 16.715 15.86 16.49 1,843,504
07/17/2014 16.11 16.16 15.89 15.93 1,190,613
07/16/2014 15.84 16.42 15.41 16.15 1,874,148
07/15/2014 15.91 16.05 15.57 15.82 1,307,880
07/14/2014 16.21 16.28 15.83 15.88 939,320
07/11/2014 15.98 16.13 15.9 16.07 914,234
07/10/2014 16.12 16.25 15.95 16.04 1,624,757
07/09/2014 16.52 16.67 16.32 16.36 1,066,077
07/08/2014 16.82 16.86 16.43 16.49 1,677,859
07/07/2014 16.9 16.96 16.72 16.84 1,285,167
07/03/2014 16.83 16.97 16.76 16.9 893,908
07/02/2014 16.87 17.12 16.65 16.8 1,508,847
07/01/2014 17 17.19 16.93 16.98 1,405,867
06/30/2014 16.71 17.04 16.67 17.03 765,545
06/27/2014 16.58 16.818 16.55 16.78 2,849,254
06/26/2014 16.43 16.65 16.35 16.64 1,447,120
06/25/2014 16.19 16.4799 16.16 16.4 900,742
06/24/2014 16.7 16.78 16.18 16.19 2,258,710
06/23/2014 16.97 17.04 16.59 16.67 2,624,281
06/20/2014 16.65 16.7 16.43 16.54 1,889,568
06/19/2014 16.95 16.95 16.62 16.63 2,355,985
06/18/2014 16.58 16.97 16.465 16.89 1,941,091
06/17/2014 16.8 16.83 16.48 16.53 2,857,494
06/16/2014 16.42 16.835 16.21 16.45 3,058,618
06/13/2014 16.5 16.75 16 16.45 12,111,100
06/12/2014 13.81 13.83 13.52 13.55 1,151,737
06/11/2014 13.91 13.98 13.59 13.91 1,235,802
06/10/2014 13.9 14.065 13.82 13.95 1,092,822
06/09/2014 13.81 14.19 13.8 13.91 1,874,300
06/06/2014 13.97 14.21 13.81 13.81 1,640,692
06/05/2014 13.47 13.98 13.3 13.87 2,344,965
06/04/2014 13.39 13.555 13.13 13.5 2,611,693
06/03/2014 12.89 13.52 12.79 13.51 5,392,219
06/02/2014 12.56 13.06 12.21 13.01 4,797,157
05/30/2014 11.9 12.61 11.8 12.61 12,351,090
05/29/2014 13.6 13.715 13.46 13.63 4,420,252
05/28/2014 14.07 14.07 13.54 13.55 3,025,644
05/27/2014 13.94 14.08 13.92 14.04 1,719,454
05/23/2014 13.81 13.92 13.69 13.81 2,035,713
05/22/2014 13.64 13.965 13.54 13.81 2,978,971
05/21/2014 14.15 14.37 13.63 13.65 7,706,855
05/20/2014 14.67 14.67 13.99 14.12 1,259,797
05/19/2014 14.54 14.92 14.45 14.75 1,326,485
05/16/2014 14.23 14.63 14.2 14.63 717,806
05/15/2014 14.54 14.56 14.105 14.2 1,068,429
05/14/2014 14.94 14.95 14.57 14.59 1,000,954
05/13/2014 14.95 15.18 14.9 14.93 998,001
05/12/2014 14.72 15 14.72 14.91 863,460
05/09/2014 14.31 14.71 14.21 14.62 1,065,057
05/08/2014 14.08 14.78 14.07 14.35 969,347
05/07/2014 13.99 14.14 13.71 14.1 1,416,758
05/06/2014 14.23 14.26 13.97 13.97 1,576,454
05/05/2014 14.55 14.61 14.27 14.33 1,165,382
05/02/2014 14.4 14.81 14.4 14.54 1,065,269
05/01/2014 14.56 14.679 14.29 14.39 1,594,491
04/30/2014 14.37 14.58 14.31 14.57 1,317,856
04/29/2014 14.4 14.53 14.33 14.38 1,884,090
04/28/2014 14.35 14.53 14.13 14.4 1,766,680
04/25/2014 14.37 14.48 14.23 14.28 1,394,931
04/24/2014 14.52 14.615 14.35 14.43 2,040,859
04/23/2014 14.65 14.84 14.38 14.42 1,976,418
04/22/2014 14.58 14.95 14.58 14.68 2,409,654
04/21/2014 14.7 14.76 14.22 14.55 3,462,042
04/17/2014 15.06 15.06 14.6 14.64 1,853,025
04/16/2014 15.18 15.2 14.86 15.06 1,157,210
04/15/2014 15.02 15.27 14.66 15.02 1,348,351
04/14/2014 15.24 15.27 14.83 15.04 1,750,837
04/11/2014 15.37 15.39 14.945 15.06 1,981,926
04/10/2014 16.07 16.25 15.535 15.58 1,338,305
04/09/2014 15.81 16.18 15.71 16.14 850,796
04/08/2014 15.87 15.9911 15.71 15.79 2,107,400
04/07/2014 16.85 16.85 15.79 15.87 2,462,551
04/04/2014 17.22 17.321 16.72 16.94 1,424,137
04/03/2014 16.66 17.09 16.66 17.04 3,011,365
04/02/2014 16.27 17 16.19 16.71 2,422,319
04/01/2014 15.94 16.36 15.88 16.23 1,184,757
03/31/2014 16.09 16.12 15.86 15.88 1,417,252
03/28/2014 15.88 16.15 15.88 15.99 1,229,432
03/27/2014 15.74 15.99 15.67 15.8 1,345,458
03/26/2014 16.12 16.12 15.7 15.74 1,496,563
03/25/2014 16.35 16.5 15.97 16 796,754
03/24/2014 16.53 16.55 16.07 16.26 1,021,393
03/21/2014 16.32 16.84 16.3 16.47 2,577,147
03/20/2014 16 16.18 15.95 16.17 905,281
03/19/2014 15.83 16.26 15.8 16.12 1,253,337
03/18/2014 15.68 15.95 15.63 15.91 1,055,169
03/17/2014 15.59 15.66 15.42 15.64 1,806,519
03/14/2014 15.82 15.87 15.45 15.49 2,711,808
03/13/2014 15.89 16.17 15.75 15.94 2,942,176
03/12/2014 16.03 16.66 15.51 16.05 9,540,827
03/11/2014 18.38 18.55 18.19 18.24 2,065,208
03/10/2014 18.48 18.64 18.2 18.41 2,052,178
03/07/2014 18.48 18.68 18.19 18.47 1,825,259
03/06/2014 18.42 18.47 18.07 18.35 1,582,825
03/05/2014 18.55 18.67 18.25 18.35 1,564,290
03/04/2014 18.53 18.7 18.33 18.54 1,161,821
03/03/2014 18.21 18.38 17.99 18.31 1,499,330
02/28/2014 18.68 18.78 18.25 18.29 1,750,030
02/27/2014 18.41 18.99 18.33 18.58 1,049,365
02/26/2014 18.24 18.8 18.21 18.6 1,568,605
02/25/2014 17.73 18.26 17.58 18.12 1,575,214
02/24/2014 17.31 17.8 17.25 17.7 1,171,691
02/21/2014 17.65 17.74 17.195 17.27 2,124,414
02/20/2014 17.4 17.71 17.21 17.67 1,659,796
02/19/2014 17.77 17.98 17.69 17.69 852,448
02/18/2014 17.59 17.75 17.17 17.74 1,326,845
02/14/2014 17.71 17.72 17.46 17.61 1,129,807
02/13/2014 17.25 17.84 17.16 17.71 851,684
02/12/2014 17.78 17.92 17.33 17.41 968,817
02/11/2014 17.34 17.96 17.22 17.81 1,648,727
02/10/2014 17.23 17.34 17.03 17.28 1,021,786
02/07/2014 17.28 17.3986 17 17.19 1,502,464
02/06/2014 16.73 17.24 16.73 17.13 1,560,498
02/05/2014 16.66 16.77 16.27 16.62 1,496,886
02/04/2014 16.89 16.98 16.65 16.71 1,126,814
02/03/2014 17.34 17.34 16.56 16.84 1,717,533
01/31/2014 17.18 17.53 17.14 17.32 874,622
01/30/2014 17.54 17.75 17.36 17.53 926,288
01/29/2014 17.48 17.69 17.255 17.34 850,688
01/28/2014 17.69 17.89 17.52 17.55 1,369,234
01/27/2014 17.81 18.06 17.5 17.74 1,226,202
01/24/2014 17.89 18 17.7 17.83 1,173,379
01/23/2014 18.06 18.1899 17.85 18.11 1,028,421
01/22/2014 18.15 18.22 17.84 18.21 663,086
01/21/2014 18.2 18.42 18.06 18.09 751,245
01/17/2014 18.42 18.47 18.04 18.13 1,520,667
01/16/2014 18.64 18.74 18.34 18.45 1,342,692
01/15/2014 18.35 18.81 18.26 18.76 1,207,283
01/14/2014 18.23 18.5 18.06 18.37 2,425,231
01/13/2014 18.5 18.72 18.14 18.15 4,107,674
01/10/2014 18.66 19.09 18.5 19.02 2,137,545
01/09/2014 18.65 18.7 18.39 18.6 2,031,086
01/08/2014 18.8 18.8 18.28 18.61 1,459,090
01/07/2014 19.11 19.19 18.72 18.8 1,556,920
01/06/2014 19.3 19.35 18.9 18.95 1,812,874
01/03/2014 18.97 19.32 18.88 19.13 1,323,524
01/02/2014 18.63 19.09 18.57 18.93 2,179,741
12/31/2013 18.87 18.91 18.55 18.67 848,954
12/30/2013 18.15 18.905 18.05 18.87 1,177,852
12/27/2013 18.4 18.47 18.19 18.2 660,901
12/26/2013 18.28 18.5 18.244 18.4 558,182
12/24/2013 18.12 18.53 18.12 18.24 652,270
12/23/2013 18.54 18.6245 18.22 18.23 1,283,100
12/20/2013 18.28 18.73 18.26 18.49 2,262,907
12/19/2013 18.43 18.52 18.195 18.22 984,289
12/18/2013 18.32 18.58 18.11 18.45 1,590,845
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?