GUESS (NY: GES )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.29	16.76	16.28	16.54	1,528,490	+0.02(+0.11%)
Jan 30, 2014	16.51	16.68	16.41	16.52	827,407	+0.19(+1.16%)
Jan 29, 2014	16.49	16.68	16.32	16.33	726,012	-0.32(-1.91%)
Jan 28, 2014	16.68	16.78	16.61	16.65	771,013	-0.04(-0.21%)
Jan 27, 2014	16.52	16.83	16.40	16.69	1,299,844	+0.23(+1.40%)
Jan 24, 2014	16.63	16.68	16.43	16.46	1,157,571	-0.28(-1.66%)
Jan 23, 2014	16.71	16.80	16.63	16.73	1,731,327	-0.15(-0.91%)
Jan 22, 2014	16.92	16.96	16.76	16.89	1,278,782	-0.06(-0.35%)
Jan 21, 2014	17.31	17.33	16.91	16.95	1,299,744	-0.25(-1.47%)
Jan 17, 2014	17.24	17.20	17.20	17.20	1,055,156	-0.06(-0.34%)
Jan 16, 2014	17.29	17.34	16.82	17.26	2,287,779	-0.14(-0.78%)
Jan 15, 2014	17.40	17.82	17.28	17.40	3,798,578	+0.00(+0.00%)
Jan 14, 2014	16.79	18.14	16.77	17.40	6,461,674	+0.69(+4.13%)
Jan 13, 2014	17.56	17.58	16.56	16.71	3,055,641	-0.90(-5.09%)
Jan 10, 2014	17.32	17.61	17.27	17.60	1,561,064	+0.28(+1.63%)
Jan 09, 2014	17.65	17.67	17.17	17.32	2,188,817	-0.32(-1.84%)
Jan 08, 2014	17.80	17.80	16.99	17.64	5,195,163	-0.18(-1.03%)
Jan 07, 2014	18.17	18.18	17.78	17.83	1,921,889	-0.37(-2.01%)
Jan 06, 2014	18.53	18.70	18.13	18.19	1,147,332	-0.35(-1.91%)
Jan 03, 2014	18.00	18.68	18.00	18.55	1,547,418	+0.52(+2.91%)
Jan 02, 2014	18.28	18.41	17.95	18.02	1,945,318	-0.30(-1.64%)
Dec 31, 2013	18.50	18.32	18.32	18.32	830,117	-0.16(-0.86%)
Dec 30, 2013	18.43	18.58	18.27	18.48	541,278	+0.04(+0.19%)
Dec 27, 2013	18.55	18.66	18.41	18.45	314,613	-0.11(-0.57%)
Dec 26, 2013	18.62	18.70	18.54	18.55	380,414	-0.03(-0.16%)
Dec 24, 2013	18.43	18.59	18.42	18.58	349,897	+0.11(+0.61%)
Dec 23, 2013	18.40	18.48	18.20	18.47	1,082,013	+0.14(+0.74%)
Dec 20, 2013	18.14	18.39	17.99	18.33	1,060,664	+0.18(+1.01%)
Dec 19, 2013	18.23	18.41	18.07	18.15	528,381	-0.19(-1.03%)
Dec 18, 2013	18.09	18.37	17.88	18.34	1,098,457	+0.25(+1.37%)
Dec 17, 2013	18.34	18.40	17.92	18.09	974,727	-0.25(-1.35%)
Dec 16, 2013	18.06	18.41	18.02	18.34	1,178,586	+0.33(+1.83%)
Dec 13, 2013	17.81	18.04	17.76	18.01	1,190,792	+0.21(+1.15%)
Dec 12, 2013	18.41	18.44	17.79	17.80	1,934,870	-0.63(-3.40%)
Dec 11, 2013	18.91	19.00	18.43	18.43	1,451,123	-0.37(-1.96%)
Dec 10, 2013	18.84	19.07	18.72	18.80	1,209,669	-0.11(-0.56%)
Dec 09, 2013	19.06	19.18	18.85	18.91	1,310,533	-0.23(-1.22%)
Dec 06, 2013	19.04	19.29	18.91	19.14	1,545,186	+0.02(+0.09%)
Dec 05, 2013	19.77	19.84	18.93	19.12	3,002,906	-0.41(-2.10%)
Dec 04, 2013	19.63	19.63	19.29	19.53	2,367,032	-0.32(-1.62%)
Dec 03, 2013	20.12	20.15	19.80	19.85	1,324,667	-0.21(-1.05%)
Dec 02, 2013	20.05	20.33	19.87	20.07	1,246,256	-0.01(-0.03%)
Nov 29, 2013	20.04	20.18	19.82	20.07	509,383	+0.12(+0.62%)
Nov 27, 2013	20.10	20.12	19.77	19.95	716,686	-0.10(-0.50%)
Nov 26, 2013	20.06	20.36	19.96	20.05	1,248,347	+0.02(+0.12%)
Nov 25, 2013	20.16	20.25	19.91	20.02	943,327	-0.12(-0.58%)
Nov 22, 2013	20.30	20.38	20.09	20.14	686,915	-0.15(-0.75%)
Nov 21, 2013	20.07	20.43	20.07	20.29	892,784	+0.20(+0.99%)
Nov 20, 2013	20.39	20.47	20.03	20.09	896,346	-0.13(-0.67%)
Nov 19, 2013	20.15	20.42	20.06	20.23	1,616,984	-0.01(-0.03%)
Nov 18, 2013	19.87	20.40	19.86	20.23	1,803,141	+0.40(+2.01%)
Nov 15, 2013	19.65	19.85	19.61	19.84	766,918	+0.11(+0.53%)
Nov 14, 2013	19.73	19.80	19.53	19.73	1,275,256	-0.06(-0.33%)
Nov 13, 2013	18.81	20.14	18.64	19.80	2,570,987	+0.91(+4.81%)
Nov 12, 2013	18.90	19.07	18.76	18.89	612,763	-0.02(-0.09%)
Nov 11, 2013	19.02	19.02	18.82	18.91	508,663	-0.09(-0.49%)
Nov 08, 2013	18.88	19.00	18.71	19.00	1,341,192	+0.22(+1.15%)
Nov 07, 2013	19.14	19.30	18.78	18.78	1,202,511	-0.32(-1.69%)
Nov 06, 2013	18.63	19.18	18.58	19.10	2,305,400	+0.48(+2.58%)
Nov 05, 2013	18.59	18.76	18.28	18.62	902,565	+0.02(+0.09%)
Nov 04, 2013	18.42	18.62	18.33	18.61	586,119	+0.21(+1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.