U.S. markets open in 2 hours 46 minutes

Express, Inc. (EXPR)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.4500+0.0900 (+6.62%)
Al cierre: 03:56PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 20241.32001.46001.32001.45001.450011,600
26 mar 20241.30001.40001.30001.36001.360011,600
25 mar 20241.25001.57001.25001.32001.320037,900
22 mar 20241.31001.31001.26001.26001.260013,900
21 mar 20241.26001.39001.25001.31001.310011,400
20 mar 20241.30001.42001.25001.26001.26007,800
19 mar 20241.40001.49001.26001.27001.270022,700
18 mar 20241.28001.42001.25001.34001.340051,200
15 mar 20241.37001.55001.25001.27001.270033,800
14 mar 20241.47001.47001.30001.37001.370036,600
13 mar 20241.33001.60001.25001.49001.490070,900
12 mar 20241.30001.50001.26001.33001.3300123,200
11 mar 20241.50001.60001.30001.30001.3000211,500
08 mar 20241.66001.68001.50001.60001.6000187,100
07 mar 20241.85001.88001.42001.72001.7200799,100
06 mar 20242.32002.38002.12002.29002.2900142,400
05 mar 20242.48002.50002.22002.23002.2300229,300
04 mar 20242.71002.72002.50002.54002.5400140,200
01 mar 20242.78002.78002.56002.66002.6600119,200
29 feb 20242.61002.75002.51002.75002.7500104,000
28 feb 20242.85002.88002.53002.61002.6100188,500
27 feb 20242.59002.79002.56002.78002.7800220,900
26 feb 20242.53002.58002.43002.52002.5200117,500
23 feb 20242.62002.66002.40002.64002.6400195,300
22 feb 20242.63002.75002.51002.59002.5900125,600
21 feb 20242.48002.73002.40002.69002.6900145,700
20 feb 20242.81002.90002.48002.54002.5400204,900
16 feb 20242.75002.94002.59002.83002.8300338,400
15 feb 20242.15003.78002.10002.76002.76002,907,800
14 feb 20242.45002.45001.90002.04002.0400691,700
13 feb 20243.04003.04002.01002.26002.26001,179,300
12 feb 20244.25004.88003.75003.75003.7500502,400
09 feb 20243.85004.36003.85004.28004.2800130,100
08 feb 20243.91003.93003.79003.89003.890055,200
07 feb 20243.98004.00003.74003.83003.830090,300
06 feb 20244.05004.13003.80003.92003.9200179,300
05 feb 20245.03005.08003.90004.05004.0500305,600
02 feb 20246.12006.24005.00005.01005.0100222,500
01 feb 20247.17007.19005.56006.12006.1200235,900
31 ene 20247.11007.25007.05007.16007.160037,700
30 ene 20247.15007.16007.00007.12007.120029,000
29 ene 20247.14007.31007.01007.14007.140019,600
26 ene 20247.30007.32007.00007.20007.200022,600
25 ene 20247.48007.48007.18007.29007.290023,200
24 ene 20247.56007.56007.12007.40007.400028,500
23 ene 20247.40007.61007.31007.45007.450018,800
22 ene 20247.40007.74007.35007.36007.360029,000
19 ene 20247.37007.58007.26007.45007.450022,100
18 ene 20247.50007.52007.29007.40007.400032,900
17 ene 20247.91007.91007.39007.40007.400054,700
16 ene 20247.82007.89007.65007.77007.770055,900
12 ene 20248.16008.29007.90008.01008.010041,600
11 ene 20248.20008.40008.00008.10008.100053,000
10 ene 20248.55008.59008.31008.42008.420023,400
09 ene 20248.36008.87008.36008.55008.550016,000
08 ene 20248.41008.60008.39008.57008.570023,700
05 ene 20248.88009.02008.40008.41008.410046,300
04 ene 20249.09009.13008.92008.95008.950031,700
03 ene 20249.06009.20008.77008.88008.880045,500
02 ene 20248.35009.39008.27008.91008.9100121,100
29 dic 20238.37008.40008.12008.37008.370069,800
28 dic 20238.10008.43008.10008.36008.360097,700
27 dic 20238.27008.29008.02008.24008.2400104,800
26 dic 20238.46008.48008.16008.30008.300065,300
22 dic 20238.15008.47008.15008.39008.390046,100
21 dic 20238.40008.40008.16008.36008.360039,500
20 dic 20238.39008.55008.10008.30008.300089,700
19 dic 20238.10008.50007.84008.43008.4300117,200
18 dic 20238.49008.49007.81007.93007.930061,800
15 dic 20238.38008.69008.12008.29008.290052,000
14 dic 20238.45008.77008.27008.44008.440062,700
13 dic 20238.29008.42008.21008.41008.410014,800
12 dic 20238.20008.60008.19008.38008.380038,300
11 dic 20238.47008.49008.21008.25008.250028,500
08 dic 20238.28008.49008.21008.47008.470058,800
07 dic 20238.38008.38008.20008.24008.240023,000
06 dic 20238.64008.64008.12008.27008.270056,500
05 dic 20238.47008.54008.19008.40008.400048,700
04 dic 20238.63008.89008.19008.37008.3700113,300
01 dic 20238.78009.12008.64008.84008.840050,600
30 nov 20239.00009.49008.59008.59008.5900132,300
29 nov 20239.630010.00009.30009.78009.780076,500
28 nov 20239.11009.51009.03009.51009.510038,700
27 nov 20239.28009.50009.00009.11009.110055,200
24 nov 20239.29009.58009.14009.44009.440034,900
22 nov 202310.150010.15008.90009.11009.110070,800
21 nov 202310.680010.68009.840010.000010.000037,400
20 nov 202310.330010.890010.260010.630010.630029,000
17 nov 20239.730010.25009.580010.240010.240073,700
16 nov 20239.44009.70009.41009.49009.490017,100
15 nov 20239.03009.72009.03009.52009.520053,000
14 nov 20239.40009.40008.64009.06009.060087,500
13 nov 20239.29009.35008.80009.02009.020036,600
10 nov 20238.91009.75008.72009.50009.500048,200
09 nov 20239.34009.62008.91008.94008.940025,000
08 nov 20239.27009.50009.09009.34009.340049,500
07 nov 20239.09009.48008.86009.00009.000031,000
06 nov 20239.10009.29008.77009.24009.240030,400
03 nov 20239.10009.20008.74008.99008.990051,000
02 nov 20238.85009.00008.55008.88008.880031,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...