GUESS (NY: GES )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2013	18.37	18.44	18.15	18.40	638,031	+0.09(+0.48%)
Oct 31, 2013	18.41	18.44	18.20	18.31	818,385	-0.06(-0.35%)
Oct 30, 2013	18.42	18.55	18.13	18.37	725,284	-0.08(-0.41%)
Oct 29, 2013	18.54	18.62	18.23	18.45	681,315	-0.05(-0.25%)
Oct 28, 2013	18.44	18.54	18.35	18.49	579,969	+0.01(+0.06%)
Oct 25, 2013	18.59	18.74	18.38	18.48	877,215	-0.06(-0.32%)
Oct 24, 2013	18.23	18.60	18.12	18.54	999,569	+0.32(+1.74%)
Oct 23, 2013	18.06	18.24	17.99	18.23	865,162	+0.13(+0.71%)
Oct 22, 2013	17.89	18.12	17.89	18.10	451,402	+0.21(+1.18%)
Oct 21, 2013	18.02	18.05	17.82	17.89	730,760	-0.09(-0.52%)
Oct 18, 2013	17.86	18.00	17.67	17.98	679,748	+0.27(+1.52%)
Oct 17, 2013	17.49	17.73	17.39	17.71	698,321	+0.19(+1.07%)
Oct 16, 2013	17.24	17.53	17.15	17.52	705,374	+0.33(+1.94%)
Oct 15, 2013	17.20	17.40	17.08	17.19	878,097	-0.11(-0.61%)
Oct 14, 2013	17.19	17.31	17.11	17.29	668,273	-0.06(-0.37%)
Oct 11, 2013	17.15	17.38	16.90	17.36	1,548,291	+0.09(+0.54%)
Oct 10, 2013	17.26	17.38	17.15	17.26	741,648	+0.19(+1.10%)
Oct 09, 2013	16.89	17.19	16.73	17.08	1,470,299	+0.29(+1.71%)
Oct 08, 2013	16.87	16.91	16.43	16.79	1,941,072	-0.12(-0.69%)
Oct 07, 2013	17.34	17.34	16.90	16.91	1,488,954	-0.56(-3.19%)
Oct 04, 2013	17.67	17.72	17.46	17.46	1,123,057	-0.22(-1.26%)
Oct 03, 2013	17.84	17.86	17.50	17.69	992,702	-0.18(-1.02%)
Oct 02, 2013	17.43	17.87	17.27	17.87	1,240,103	+0.37(+2.14%)

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.