Express, Inc. Historical Stock Prices

EXPR 
$20.2
*  
0.20
0.98%
Get EXPR Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading EXPR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    EXPR Pre-Market
 
 
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 01-SEP-2014 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.06  20.455  20.02  20.20 1,775,563
09/01/2015 20.05 20.455 20.02 20.2 1,806,546
08/31/2015 20.39 20.56 20.115 20.4 2,044,846
08/28/2015 20 20.67 19.93 20.39 2,842,243
08/27/2015 20.53 20.72 19.54 19.98 4,572,084
08/26/2015 18.66 20.42 18.65 20.25 11,166,800
08/25/2015 17.18 17.52 16.83 16.9 3,207,418
08/24/2015 16.48 17.43 16.23 16.71 2,574,294
08/21/2015 17.21 17.8 17.13 17.36 1,962,954
08/20/2015 18.33 18.45 17.62 17.63 2,073,767
08/19/2015 18.8 19.15 18.19 18.48 1,935,471
08/18/2015 19.2 19.42 18.91 19.27 1,581,630
08/17/2015 18.43 18.87 18.28 18.87 1,275,396
08/14/2015 18.57 18.725 18.41 18.46 1,089,488
08/13/2015 19.08 19.1 18.715 18.79 814,889
08/12/2015 18.64 19.1 18.54 19.1 2,250,543
08/11/2015 18.6 18.84 18.53 18.82 1,109,330
08/10/2015 18.64 18.91 18.56 18.72 1,284,711
08/07/2015 18.63 18.9 18.51 18.55 1,640,101
08/06/2015 19.22 19.22 18.59 18.72 2,125,117
08/05/2015 19.54 19.63 19.01 19.23 9,868,974
08/04/2015 19.09 19.51 19.09 19.43 1,697,275
08/03/2015 19.09 19.45 18.88 19 1,592,991
07/31/2015 18.93 19.17 18.81 19.04 1,395,655
07/30/2015 18.77 19.05 18.76 18.98 2,794,173
07/29/2015 18.28 18.35 18.18 18.27 1,098,532
07/28/2015 18.09 18.35 17.68 18.25 845,565
07/27/2015 17.7 18.19 17.55 18.05 901,629
07/24/2015 18.17 18.28 17.77 17.81 887,111
07/23/2015 18.79 18.86 18.19 18.21 768,065
07/22/2015 18.36 18.72 18.26 18.7 878,609
07/21/2015 18.4 18.68 18.262 18.43 1,005,045
07/20/2015 18.46 18.635 18.28 18.47 826,720
07/17/2015 18.6 18.7152 18.405 18.47 809,286
07/16/2015 18.68 18.85 18.54 18.7 754,661
07/15/2015 18.89 18.95 18.46 18.51 1,102,764
07/14/2015 18.69 18.86 18.51 18.84 1,047,523
07/13/2015 18.58 18.8325 18.5 18.73 1,414,067
07/10/2015 18.54 18.78 18.3 18.34 1,457,180
07/09/2015 18.72 18.75 18.33 18.35 1,512,447
07/08/2015 18.44 18.75 18.37 18.59 1,037,464
07/07/2015 18.26 18.6503 18.09 18.58 1,486,356
07/06/2015 18.19 18.46 18.03 18.12 1,254,029
07/02/2015 18.45 18.52 18.31 18.35 551,311
07/01/2015 18.2 18.555 18.13 18.39 964,789
06/30/2015 18.09 18.14 17.7 18.11 1,032,240
06/29/2015 18.56 18.66 17.95 17.97 1,045,643
06/26/2015 18.59 18.78 18.51 18.66 2,461,846
06/25/2015 18.65 18.71 18.39 18.58 826,149
06/24/2015 18.83 18.9 18.54 18.54 911,274
06/23/2015 18.54 18.905 18.54 18.88 637,335
06/22/2015 18.66 18.69 18.34 18.53 679,857
06/19/2015 18.44 18.76 18.36 18.62 1,007,588
06/18/2015 18.47 18.615 18.39 18.42 831,295
06/17/2015 18.57 18.64 18.32 18.44 595,793
06/16/2015 18.34 18.56 18.25 18.56 856,973
06/15/2015 18.39 18.43 18.1402 18.36 1,062,070
06/12/2015 18.32 18.65 18.31 18.46 956,280
06/11/2015 18.25 18.48 18.14 18.37 1,056,024
06/10/2015 18.32 18.45 18.01 18.1 1,794,934
06/09/2015 18.65 18.76 18.33 18.36 1,083,958
06/08/2015 18.7 18.88 18.5869 18.65 1,664,809
06/05/2015 18.52 18.83 18.36 18.65 3,004,876
06/04/2015 18 18.515 17.98 18.49 3,651,711
06/03/2015 17.77 18.05 17.63 18 3,854,904
06/02/2015 17.83 17.925 17.65 17.67 2,651,362
06/01/2015 17.77 17.96 17.475 17.81 3,042,553
05/29/2015 17.52 17.91 17.425 17.64 4,648,326
05/28/2015 18.08 18.1 17.2612 17.41 8,575,161
05/27/2015 16.81 16.83 16.215 16.62 2,743,123
05/26/2015 16.93 17.09 16.54 16.56 1,537,299
05/22/2015 16.92 17.19 16.91 16.93 872,877
05/21/2015 17.16 17.2 17.01 17.15 906,399
05/20/2015 17 17.14 16.78 17.04 1,556,248
05/19/2015 17.26 17.335 16.72 16.85 2,138,234
05/18/2015 17.23 17.38 16.94 17.3 1,363,267
05/15/2015 16.84 17.12 16.73 17.12 1,684,308
05/14/2015 17.37 17.37 16.75 16.8 2,805,342
05/13/2015 17.28 17.42 17.01 17.31 1,211,700
05/12/2015 16.99 17.34 16.81 17.29 1,119,084
05/11/2015 17.19 17.38 17.11 17.14 647,435
05/08/2015 17.5 17.62 17.18 17.2 833,843
05/07/2015 16.93 17.45 16.845 17.28 1,455,537
05/06/2015 16.57 16.99 16.47 16.93 1,554,615
05/05/2015 16.59 16.75 16.45 16.6 535,016
05/04/2015 16.77 16.92 16.52 16.61 582,508
05/01/2015 16.34 16.9 16.3 16.7 814,479
04/30/2015 16.49 16.67 16.24 16.3 1,053,167
04/29/2015 17.02 17.02 16.4 16.52 1,466,143
04/28/2015 17.24 17.28 17.02 17.08 482,691
04/27/2015 17.65 17.66 17.08 17.21 1,059,403
04/24/2015 17.42 17.75 17.37 17.59 1,417,687
04/23/2015 17.32 17.56 17.26 17.42 930,496
04/22/2015 17.28 17.51 17.17 17.33 1,235,718
04/21/2015 17.25 17.36 17.14 17.29 752,756
04/20/2015 17.09 17.22 16.71 17.17 1,379,195
04/17/2015 17.28 17.3 16.84 16.94 1,661,149
04/16/2015 17.21 17.45 17.03 17.41 1,325,886
04/15/2015 16.95 17.21 16.95 17.15 1,055,799
04/14/2015 17.09 17.09 16.75 16.83 898,223
04/13/2015 16.89 17.185 16.75 17.12 1,260,862
04/10/2015 16.69 17.05 16.51 16.95 1,542,087
04/09/2015 16.55 16.69 16.34 16.65 767,580
04/08/2015 16.51 16.7 16.466 16.54 599,767
04/07/2015 16.65 16.721 16.47 16.48 389,145
04/06/2015 16.59 16.8399 16.55 16.65 772,766
04/02/2015 16.66 16.975 16.53 16.61 1,174,051
04/01/2015 16.55 16.7 16.402 16.63 1,079,234
03/31/2015 16.72 16.76 16.48 16.53 1,367,549
03/30/2015 16.28 16.68 16.28 16.47 1,236,857
03/27/2015 16.15 16.41 16.04 16.19 799,368
03/26/2015 16.22 16.3999 16.14 16.2 686,720
03/25/2015 16.7 16.79 16.27 16.28 890,861
03/24/2015 16.67 16.95 16.65 16.72 897,759
03/23/2015 16.47 16.95 16.36 16.62 1,199,477
03/20/2015 16.67 16.79 16.4 16.5 1,738,022
03/19/2015 16.47 16.68 16.47 16.65 1,046,785
03/18/2015 16.32 16.46 16.2 16.44 1,366,201
03/17/2015 16.59 16.59 16.32 16.34 1,368,903
03/16/2015 16.35 16.69 16.29 16.59 2,217,514
03/13/2015 16.23 16.35 16.08 16.24 2,074,866
03/12/2015 15.61 16.24 15.4996 16.15 3,934,442
03/11/2015 15.76 16.05 15.15 15.47 4,931,225
03/10/2015 14.03 15 13.97 14.95 4,744,761
03/09/2015 13.9 14.15 13.84 14.09 1,662,751
03/06/2015 13.77 13.96 13.75 13.83 670,719
03/05/2015 13.82 13.86 13.68 13.8 557,283
03/04/2015 13.59 13.87 13.52 13.76 1,169,775
03/03/2015 13.73 13.78 13.545 13.66 1,015,821
03/02/2015 13.83 13.86 13.64 13.78 1,094,447
02/27/2015 13.59 13.87 13.53 13.82 838,299
02/26/2015 13.61 13.65 13.49 13.59 772,814
02/25/2015 13.57 13.75 13.5 13.66 760,825
02/24/2015 13.9 14.03 13.6 13.61 1,032,503
02/23/2015 14.22 14.22 13.7 13.86 1,315,764
02/20/2015 14.32 14.37 14.17 14.22 588,608
02/19/2015 14.34 14.5 14.27 14.33 1,020,629
02/18/2015 14.78 14.85 14.28 14.33 749,210
02/17/2015 14.61 14.61 14.4 14.47 659,235
02/13/2015 14.23 14.645 14.18 14.61 1,213,236
02/12/2015 14.31 14.31 14 14.28 837,843
02/11/2015 14.2 14.33 14 14.2 914,126
02/10/2015 13.96 14.18 13.92 14.17 1,338,839
02/09/2015 13.9 14.03 13.78 13.89 751,232
02/06/2015 13.78 14.07 13.75 13.93 1,025,891
02/05/2015 13.57 13.87 13.48 13.77 1,054,096
02/04/2015 13.68 13.79 13.41 13.53 1,111,712
02/03/2015 13.01 13.415 12.96 13.37 1,287,028
02/02/2015 13.1 13.1 12.66 12.95 967,828
01/30/2015 13.37 13.4 13.04 13.08 1,022,667
01/29/2015 13.09 13.5 13.08 13.49 1,760,845
01/28/2015 13.42 13.465 12.995 13.02 1,034,675
01/27/2015 13.03 13.405 12.92 13.3 1,880,644
01/26/2015 12.61 13.02 12.5396 13 2,097,464
01/23/2015 12.53 12.85 12.4 12.64 3,106,537
01/22/2015 12.5 12.56 12.42 12.52 2,719,043
01/21/2015 12.29 12.64 12.29 12.5 1,959,189
01/20/2015 12.27 12.7 11.9 12.59 9,386,869
01/16/2015 14.46 14.71 14.3 14.44 962,752
01/15/2015 14.77 14.88 14.36 14.53 739,087
01/14/2015 14.56 14.81 14.4 14.77 1,181,968
01/13/2015 14.77 14.96 14.55 14.68 765,000
01/12/2015 14.61 14.92 14.27 14.57 2,130,835
01/09/2015 14.54 14.61 13.98 14.12 1,354,986
01/08/2015 14.46 14.62 14.145 14.58 1,762,701
01/07/2015 14.18 14.35 14.01 14.29 630,549
01/06/2015 14.11 14.23 13.85 14.01 996,869
01/05/2015 14.44 14.44 14 14.04 980,195
01/02/2015 14.76 14.83 14.5 14.61 452,569
12/31/2014 14.98 14.98 14.68 14.69 595,854
12/30/2014 14.81 14.94 14.71 14.87 439,601
12/29/2014 14.97 15.06 14.8 14.89 606,410
12/26/2014 15.09 15.13 14.7 14.99 858,308
12/24/2014 14.68 14.99 14.59 14.96 441,056
12/23/2014 14.39 14.68 14.3 14.64 1,194,680
12/22/2014 14.3 14.4 14.19 14.34 1,063,858
12/19/2014 14.19 14.31 13.9 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?