Express Inc. Common Stockのデータ

Express Inc. Common Stockの基本情報

名前 Express Inc. Common Stock
ティッカー EXPR
国 United States
上場年 2010.0
セクター Consumer Services

Express Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.83 2.62 2.82 2.62 5359700.0 2.62
2021-02-12 2.89 2.71 2.76 2.8 4936900.0 2.8
2021-02-11 3.05 2.68 2.97 2.82 6556400.0 2.82
2021-02-10 3.34 2.77 2.83 2.96 19053100.0 2.96
2021-02-09 2.97 2.73 2.97 2.85 9423800.0 2.85
2021-02-08 3.11 2.9 3.1 3.01 11028300.0 3.01
2021-02-05 3.48 3.07 3.27 3.14 11982800.0 3.14
2021-02-04 3.54 3.15 3.53 3.28 12004400.0 3.28
2021-02-03 3.84 3.38 3.84 3.56 16822100.0 3.56
2021-02-02 4.06 2.87 3.99 3.38 35425000.0 3.38
2021-02-01 5.76 4.49 5.75 5.0 28988900.0 5.0
2021-01-29 7.53 5.11 7.48 6.0 57441800.0 6.0
2021-01-28 9.05 3.4 7.11 4.7 89189400.0 4.7
2021-01-27 13.97 5.32 7.93 9.55 287577200.0 9.55
2021-01-26 3.42 2.83 3.33 3.04 73344300.0 3.04
2021-01-25 4.44 2.97 3.89 4.15 358630200.0 4.15
2021-01-22 2.04 1.15 1.19 1.79 77273000.0 1.79
2021-01-21 1.26 1.15 1.16 1.17 5279100.0 1.17
2021-01-20 1.2 1.12 1.19 1.16 3213600.0 1.16
2021-01-19 1.24 1.15 1.23 1.21 3768000.0 1.21
2021-01-15 1.27 1.15 1.26 1.26 8498300.0 1.26
2021-01-14 1.51 1.23 1.51 1.28 50952900.0 1.28
2021-01-13 1.08 1.01 1.06 1.03 2056600.0 1.03
2021-01-12 1.08 0.98 1.0 1.05 3438200.0 1.05
2021-01-11 1.04 0.97 1.01 1.0 3596000.0 1.0
2021-01-08 1.04 0.96 1.01 1.04 2587100.0 1.04
2021-01-07 1.13 1.01 1.07 1.02 2548900.0 1.02
2021-01-06 1.06 0.95 0.97 1.0 2407700.0 1.0
2021-01-05 0.98 0.93 0.93 0.96 2300400.0 0.96
2021-01-04 0.95 0.86 0.93 0.93 3238100.0 0.93
2020-12-31 0.97 0.91 0.96 0.91 1943600.0 0.91
2020-12-30 0.98 0.91 0.93 0.95 2531100.0 0.95
2020-12-29 1.02 0.89 1.02 0.91 7277200.0 0.91
2020-12-28 1.06 1.0 1.06 1.0 2850100.0 1.0
2020-12-24 1.08 1.03 1.07 1.04 1222800.0 1.04
2020-12-23 1.11 1.03 1.07 1.05 1579300.0 1.05
2020-12-22 1.12 1.05 1.1 1.08 2579200.0 1.08
2020-12-21 1.13 1.07 1.1 1.09 2259800.0 1.09
2020-12-18 1.17 1.05 1.07 1.16 6399200.0 1.16
2020-12-17 1.07 1.02 1.04 1.06 2087100.0 1.06
2020-12-16 1.06 1.01 1.05 1.04 3038100.0 1.04
2020-12-15 1.07 1.0 1.05 1.05 3373700.0 1.05
2020-12-14 1.14 1.02 1.13 1.04 3515000.0 1.04
2020-12-11 1.13 1.04 1.11 1.07 3556000.0 1.07
2020-12-10 1.17 1.09 1.1 1.12 3181700.0 1.12
2020-12-09 1.18 1.05 1.18 1.16 4521600.0 1.16
2020-12-08 1.17 1.05 1.11 1.13 3064200.0 1.13
2020-12-07 1.2 1.08 1.19 1.1 5500000.0 1.1
2020-12-04 1.23 1.17 1.22 1.2 3615900.0 1.2
2020-12-03 1.3 1.07 1.15 1.17 20433900.0 1.17
2020-12-02 1.65 1.49 1.65 1.58 4214600.0 1.58
2020-12-01 1.68 1.51 1.54 1.68 5075600.0 1.68
2020-11-30 1.62 1.43 1.61 1.52 4403700.0 1.52
2020-11-27 1.72 1.55 1.6 1.59 2721900.0 1.59
2020-11-25 1.6 1.41 1.5 1.6 4729300.0 1.6
2020-11-24 1.82 1.41 1.8 1.54 13611000.0 1.54
2020-11-23 1.4 1.18 1.18 1.39 9111200.0 1.39
2020-11-20 1.14 1.04 1.05 1.14 4672500.0 1.14
2020-11-19 1.09 0.99 1.03 1.04 3421600.0 1.04
2020-11-18 1.18 0.93 0.93 1.02 17567700.0 1.02
2020-11-17 0.93 0.82 0.83 0.9 7490600.0 0.9
2020-11-16 0.86 0.8 0.83 0.84 5951200.0 0.84
2020-11-13 0.84 0.76 0.79 0.77 9617700.0 0.77
2020-11-12 0.87 0.76 0.86 0.78 7754600.0 0.78
2020-11-11 0.92 0.85 0.9 0.85 7140900.0 0.85
2020-11-10 0.96 0.82 0.86 0.93 13290900.0 0.93
2020-11-09 1.06 0.67 0.68 0.92 28970100.0 0.92
2020-11-06 0.64 0.6 0.64 0.62 2747900.0 0.62
2020-11-05 0.64 0.59 0.61 0.62 4565800.0 0.62
2020-11-04 0.61 0.57 0.61 0.59 3906100.0 0.59
2020-11-03 0.63 0.58 0.6 0.6 5543800.0 0.6
2020-11-02 0.64 0.57 0.64 0.58 5958600.0 0.58
2020-10-30 0.64 0.58 0.63 0.61 7015300.0 0.61
2020-10-29 0.67 0.61 0.67 0.63 6273900.0 0.63
2020-10-28 0.7 0.64 0.7 0.66 4693800.0 0.66
2020-10-27 0.75 0.69 0.74 0.71 4291800.0 0.71
2020-10-26 0.8 0.73 0.76 0.75 2118400.0 0.75
2020-10-23 0.8 0.74 0.75 0.77 2087100.0 0.77
2020-10-22 0.77 0.72 0.72 0.75 3793500.0 0.75
2020-10-21 0.76 0.7 0.73 0.72 2563800.0 0.72
2020-10-20 0.81 0.72 0.76 0.72 3256900.0 0.72
2020-10-19 0.81 0.73 0.77 0.75 2495000.0 0.75
2020-10-16 0.8 0.74 0.77 0.75 3424700.0 0.75
2020-10-15 0.77 0.7 0.73 0.75 2605100.0 0.75
2020-10-14 0.77 0.71 0.73 0.74 6731400.0 0.74
2020-10-13 0.77 0.7 0.76 0.72 6032600.0 0.72
2020-10-12 0.85 0.74 0.75 0.76 7744100.0 0.76
2020-10-09 0.78 0.71 0.74 0.75 5799100.0 0.75
2020-10-08 0.76 0.71 0.72 0.73 5010300.0 0.73
2020-10-07 0.76 0.69 0.7 0.7 5911300.0 0.7
2020-10-06 0.79 0.64 0.78 0.66 6800500.0 0.66
2020-10-05 0.85 0.76 0.8 0.76 3495900.0 0.76
2020-10-02 0.86 0.72 0.75 0.82 8230100.0 0.82
2020-10-01 0.84 0.62 0.62 0.8 17630000.0 0.8
2020-09-30 0.66 0.61 0.62 0.61 6956800.0 0.61
2020-09-29 0.67 0.61 0.67 0.61 5804500.0 0.61
2020-09-28 0.76 0.66 0.68 0.67 8330700.0 0.67
2020-09-25 0.73 0.67 0.71 0.68 4617700.0 0.68
2020-09-24 0.74 0.65 0.71 0.71 8010300.0 0.71
2020-09-23 0.82 0.7 0.77 0.7 7205500.0 0.7
2020-09-22 0.85 0.75 0.82 0.77 4158300.0 0.77
2020-09-21 0.95 0.81 0.93 0.81 5056900.0 0.81
2020-09-18 1.0 0.89 0.98 0.9 12962900.0 0.9
2020-09-17 1.02 0.92 0.94 0.97 1500900.0 0.97
2020-09-16 1.02 0.94 0.94 0.95 2165500.0 0.95
2020-09-15 1.0 0.94 0.99 0.95 857400.0 0.95
2020-09-14 1.02 0.88 0.88 0.97 2688400.0 0.97
2020-09-11 0.92 0.83 0.91 0.88 1987200.0 0.88
2020-09-10 0.93 0.88 0.91 0.9 1740500.0 0.9
2020-09-09 0.93 0.87 0.92 0.92 1756000.0 0.92
2020-09-08 0.92 0.85 0.88 0.92 3977700.0 0.92
2020-09-04 1.04 0.92 1.02 0.98 4128200.0 0.98
2020-09-03 1.06 1.02 1.05 1.02 1969000.0 1.02
2020-09-02 1.08 1.03 1.08 1.04 1925800.0 1.04
2020-09-01 1.14 1.04 1.12 1.05 1716400.0 1.05
2020-08-31 1.14 1.08 1.09 1.11 1123000.0 1.11
2020-08-28 1.09 1.04 1.07 1.09 1425800.0 1.09
2020-08-27 1.12 1.04 1.06 1.05 1281400.0 1.05
2020-08-26 1.13 1.03 1.03 1.08 3199600.0 1.08
2020-08-25 1.16 1.05 1.07 1.13 2574300.0 1.13
2020-08-24 1.1 1.02 1.1 1.05 1894700.0 1.05
2020-08-21 1.1 1.05 1.1 1.05 2734600.0 1.05
2020-08-20 1.13 1.08 1.13 1.1 1425800.0 1.1
2020-08-19 1.21 1.08 1.21 1.14 2574800.0 1.14
2020-08-18 1.26 1.17 1.26 1.21 1916900.0 1.21
2020-08-17 1.27 1.17 1.23 1.27 1862700.0 1.27
2020-08-14 1.24 1.18 1.22 1.24 1121800.0 1.24
2020-08-13 1.24 1.16 1.2 1.24 1590300.0 1.24
2020-08-12 1.28 1.18 1.28 1.19 1675800.0 1.19
2020-08-11 1.3 1.21 1.26 1.24 2340600.0 1.24
2020-08-10 1.24 1.14 1.16 1.23 2495200.0 1.23
2020-08-07 1.18 1.08 1.18 1.14 1747800.0 1.14
2020-08-06 1.16 1.1 1.14 1.11 765600.0 1.11
2020-08-05 1.17 1.08 1.15 1.14 1688900.0 1.14
2020-08-04 1.21 1.04 1.05 1.16 2768400.0 1.16
2020-08-03 1.04 1.0 1.04 1.02 1765600.0 1.02
2020-07-31 1.14 1.0 1.14 1.01 2262700.0 1.01
2020-07-30 1.11 1.02 1.08 1.11 2285700.0 1.11
2020-07-29 1.17 1.08 1.13 1.09 3557100.0 1.09
2020-07-28 1.21 1.12 1.2 1.14 3233900.0 1.14
2020-07-27 1.25 1.11 1.23 1.15 2946200.0 1.15
2020-07-24 1.26 1.18 1.25 1.21 1491100.0 1.21
2020-07-23 1.32 1.23 1.29 1.24 2504200.0 1.24
2020-07-22 1.31 1.25 1.31 1.27 1863700.0 1.27
2020-07-21 1.39 1.3 1.35 1.31 1639100.0 1.31
2020-07-20 1.39 1.3 1.38 1.33 1632400.0 1.33
2020-07-17 1.43 1.37 1.41 1.39 1253600.0 1.39
2020-07-16 1.42 1.31 1.31 1.42 910500.0 1.42
2020-07-15 1.47 1.32 1.44 1.42 2948300.0 1.42
2020-07-14 1.41 1.3 1.4 1.38 2107700.0 1.38
2020-07-13 1.57 1.36 1.55 1.39 2704900.0 1.39
2020-07-10 1.63 1.48 1.54 1.53 3217500.0 1.53
2020-07-09 1.51 1.29 1.41 1.5 3619400.0 1.5
2020-07-08 1.4 1.24 1.32 1.4 1858100.0 1.4
2020-07-07 1.38 1.27 1.36 1.3 1513100.0 1.3
2020-07-06 1.47 1.34 1.47 1.38 1616800.0 1.38
2020-07-02 1.48 1.39 1.47 1.42 1319000.0 1.42
2020-07-01 1.61 1.41 1.55 1.44 1873800.0 1.44
2020-06-30 1.6 1.47 1.56 1.54 1255400.0 1.54
2020-06-29 1.54 1.42 1.49 1.51 1004000.0 1.51
2020-06-26 1.54 1.37 1.54 1.42 2675100.0 1.42
2020-06-25 1.57 1.51 1.52 1.53 969100.0 1.53
2020-06-24 1.73 1.54 1.7 1.56 1826800.0 1.56
2020-06-23 1.84 1.7 1.82 1.72 1465800.0 1.72
2020-06-22 1.87 1.78 1.86 1.82 1644100.0 1.82
2020-06-19 1.93 1.81 1.91 1.87 4795100.0 1.87
2020-06-18 1.95 1.85 1.88 1.85 1247900.0 1.85
2020-06-17 1.99 1.88 1.95 1.88 1333400.0 1.88
2020-06-16 2.05 1.9 2.03 1.92 1619000.0 1.92
2020-06-15 1.94 1.76 1.85 1.86 2109500.0 1.86
2020-06-12 2.06 1.89 2.06 1.95 1352900.0 1.95
2020-06-11 2.04 1.86 1.96 1.88 1748400.0 1.88
2020-06-10 2.44 2.2 2.44 2.2 2050300.0 2.2
2020-06-09 2.52 2.34 2.44 2.49 2375700.0 2.49
2020-06-08 2.56 2.12 2.18 2.55 3820800.0 2.55
2020-06-05 2.12 1.9 1.99 2.05 3348800.0 2.05
2020-06-04 1.89 1.82 1.86 1.89 1702600.0 1.89
2020-06-03 1.89 1.78 1.83 1.87 4114000.0 1.87
2020-06-02 2.08 1.89 1.92 2.03 1566100.0 2.03
2020-06-01 2.0 1.84 1.91 1.86 1728800.0 1.86
2020-05-29 2.04 1.92 2.01 1.96 1280300.0 1.96
2020-05-28 2.23 1.97 2.15 2.02 1487300.0 2.02
2020-05-27 2.14 1.99 2.0 2.08 1951200.0 2.08
2020-05-26 2.02 1.92 1.96 1.95 1065500.0 1.95
2020-05-22 1.98 1.82 1.93 1.87 784900.0 1.87
2020-05-21 2.0 1.74 1.76 1.91 2871100.0 1.91
2020-05-20 1.83 1.71 1.81 1.77 928300.0 1.77
2020-05-19 1.9 1.75 1.82 1.75 987500.0 1.75
2020-05-18 1.85 1.72 1.75 1.81 1373100.0 1.81
2020-05-15 1.77 1.55 1.62 1.67 1404300.0 1.67
2020-05-14 1.64 1.44 1.55 1.6 1083900.0 1.6
2020-05-13 1.66 1.51 1.65 1.59 981900.0 1.59
2020-05-12 1.81 1.64 1.79 1.64 1075000.0 1.64
2020-05-11 1.81 1.65 1.78 1.75 1000200.0 1.75
2020-05-08 1.83 1.72 1.73 1.8 1254500.0 1.8
2020-05-07 1.89 1.66 1.76 1.7 1378200.0 1.7
2020-05-06 1.78 1.56 1.74 1.6 1721600.0 1.6
2020-05-05 1.93 1.71 1.9 1.72 1240700.0 1.72
2020-05-04 1.95 1.77 1.87 1.81 534300.0 1.81
2020-05-01 1.96 1.83 1.96 1.92 1550400.0 1.92
2020-04-30 2.5 1.85 2.0 2.07 5258700.0 2.07
2020-04-29 2.22 2.0 2.2 2.04 1723000.0 2.04
2020-04-28 2.1 1.76 1.85 2.07 2030300.0 2.07
2020-04-27 1.86 1.59 1.66 1.78 1283900.0 1.78
2020-04-24 1.73 1.55 1.66 1.65 1177000.0 1.65
2020-04-23 1.83 1.56 1.69 1.63 1754600.0 1.63
2020-04-22 1.9 1.66 1.87 1.69 1271600.0 1.69
2020-04-21 1.94 1.8 1.9 1.83 930700.0 1.83
2020-04-20 2.06 1.86 1.98 1.92 1280500.0 1.92
2020-04-17 2.18 1.96 2.09 2.01 1026100.0 2.01
2020-04-16 2.07 1.96 2.02 1.98 579600.0 1.98
2020-04-15 2.23 1.95 2.2 2.0 1516900.0 2.0
2020-04-14 2.49 2.1 2.11 2.4 1739600.0 2.4
2020-04-13 2.55 1.97 2.47 2.04 2175000.0 2.04
2020-04-09 2.59 2.23 2.3 2.58 2942300.0 2.58
2020-04-08 2.18 1.67 1.68 2.12 1769700.0 2.12
2020-04-07 1.82 1.53 1.53 1.66 1636000.0 1.66
2020-04-06 1.49 1.33 1.38 1.46 1842400.0 1.46
2020-04-03 1.46 1.28 1.46 1.32 1639400.0 1.32
2020-04-02 1.44 1.3 1.36 1.39 1283800.0 1.39
2020-04-01 1.47 1.27 1.47 1.36 1606800.0 1.36
2020-03-31 1.84 1.46 1.59 1.49 2124300.0 1.49
2020-03-30 1.94 1.58 1.92 1.64 1298200.0 1.64
2020-03-27 1.98 1.81 1.93 1.92 451500.0 1.92
2020-03-26 2.06 1.69 1.81 2.01 1353600.0 2.01
2020-03-25 2.01 1.67 1.72 1.77 1540300.0 1.77
2020-03-24 1.9 1.62 1.8 1.67 1408800.0 1.67
2020-03-23 1.77 1.52 1.77 1.69 850000.0 1.69
2020-03-20 2.02 1.62 1.83 1.72 2940800.0 1.72
2020-03-19 1.94 1.45 1.5 1.83 1552300.0 1.83
2020-03-18 1.89 1.45 1.56 1.57 1431100.0 1.57
2020-03-17 1.75 1.43 1.65 1.68 1860400.0 1.68
2020-03-16 1.8 1.49 1.52 1.6 2068100.0 1.6
2020-03-13 2.52 2.03 2.51 2.16 2999600.0 2.16
2020-03-12 2.37 2.06 2.17 2.19 2014400.0 2.19
2020-03-11 2.73 2.25 2.41 2.3 4848300.0 2.3
2020-03-10 2.78 2.35 2.76 2.48 1597400.0 2.48
2020-03-09 2.8 2.6 2.71 2.61 1131700.0 2.61
2020-03-06 3.04 2.77 2.77 3.0 2094700.0 3.0
2020-03-05 3.07 2.77 3.01 2.97 2270600.0 2.97
2020-03-04 3.31 3.1 3.18 3.16 1207700.0 3.16
2020-03-03 3.63 3.07 3.5 3.12 2692200.0 3.12
2020-03-02 3.74 3.4 3.72 3.49 1290900.0 3.49
2020-02-28 3.8 3.61 3.7 3.7 1879800.0 3.7
2020-02-27 4.03 3.52 3.59 3.8 1805600.0 3.8
2020-02-26 4.02 3.72 3.95 3.78 1114200.0 3.78
2020-02-25 4.14 3.85 4.1 3.9 1190400.0 3.9
2020-02-24 4.26 4.05 4.16 4.09 1511400.0 4.09
2020-02-21 4.57 4.33 4.57 4.46 912200.0 4.46
2020-02-20 4.61 4.34 4.34 4.58 831400.0 4.58
2020-02-19 4.4 4.21 4.32 4.36 719200.0 4.36
2020-02-18 4.42 4.19 4.34 4.32 771500.0 4.32