GUESS (NY: GES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	4.581	4.817	4.581	4.794	2,004,811	+0.21(+4.66%)
Mar 30, 2006	4.508	4.635	4.505	4.581	730,950	+0.08(+1.69%)
Mar 29, 2006	4.515	4.521	4.475	4.505	1,205,334	-0.02(-0.49%)
Mar 28, 2006	4.598	4.627	4.504	4.527	1,362,782	-0.07(-1.55%)
Mar 27, 2006	4.735	4.766	4.597	4.598	1,603,441	-0.14(-2.87%)
Mar 24, 2006	4.708	4.766	4.701	4.734	861,885	+0.02(+0.42%)
Mar 23, 2006	4.713	4.757	4.689	4.714	1,154,347	+0.03(+0.55%)
Mar 22, 2006	4.664	4.712	4.621	4.689	2,957,250	-0.00(-0.05%)
Mar 21, 2006	4.701	4.756	4.638	4.691	2,993,553	+0.01(+0.13%)
Mar 20, 2006	4.627	4.703	4.609	4.685	2,303,392	+0.08(+1.81%)
Mar 17, 2006	4.554	4.609	4.542	4.602	1,840,021	+0.05(+1.13%)
Mar 16, 2006	4.500	4.583	4.499	4.550	2,581,985	+0.05(+1.17%)
Mar 15, 2006	4.419	4.505	4.417	4.497	865,556	+0.05(+1.21%)
Mar 14, 2006	4.376	4.468	4.319	4.444	1,502,283	+0.04(+0.97%)
Mar 13, 2006	4.254	4.407	4.246	4.401	2,643,578	+0.16(+3.82%)
Mar 10, 2006	4.229	4.252	4.162	4.239	1,916,706	+0.03(+0.67%)
Mar 09, 2006	4.290	4.290	4.200	4.211	1,464,348	-0.08(-1.83%)
Mar 08, 2006	4.288	4.325	4.175	4.289	2,763,907	+0.00(+0.03%)
Mar 07, 2006	4.437	4.437	4.245	4.288	3,769,372	-0.13(-3.02%)
Mar 06, 2006	4.615	4.619	4.408	4.421	2,051,720	-0.10(-2.30%)
Mar 03, 2006	4.512	4.549	4.493	4.526	1,858,377	+0.01(+0.33%)
Mar 02, 2006	4.560	4.566	4.467	4.511	2,452,682	-0.02(-0.51%)
Mar 01, 2006	4.448	4.542	4.429	4.534	1,974,219	+0.10(+2.21%)
Feb 28, 2006	4.517	4.517	4.413	4.436	2,444,116	-0.08(-1.79%)
Feb 27, 2006	4.615	4.642	4.490	4.517	3,139,172	-0.11(-2.33%)
Feb 24, 2006	4.646	4.653	4.587	4.625	2,563,222	-0.08(-1.69%)
Feb 23, 2006	4.571	4.756	4.533	4.705	3,034,750	+0.13(+2.92%)
Feb 22, 2006	4.545	4.645	4.527	4.571	3,989,229	+0.04(+0.81%)
Feb 21, 2006	4.609	4.675	4.522	4.534	5,865,961	-0.04(-0.96%)
Feb 17, 2006	4.854	4.866	4.437	4.578	14,071,209	-0.34(-6.97%)
Feb 16, 2006	5.785	5.792	4.842	4.922	17,127,170	-0.74(-13.10%)
Feb 15, 2006	5.409	5.675	5.369	5.663	4,184,611	+0.25(+4.57%)
Feb 14, 2006	5.308	5.434	5.271	5.416	2,609,314	+0.13(+2.39%)
Feb 13, 2006	5.300	5.311	5.178	5.289	2,860,579	-0.00(-0.09%)
Feb 10, 2006	5.195	5.302	5.161	5.294	1,339,124	+0.10(+1.91%)
Feb 09, 2006	5.190	5.315	5.174	5.195	1,068,281	-0.01(-0.26%)
Feb 08, 2006	5.239	5.239	5.118	5.208	1,060,531	-0.03(-0.58%)
Feb 07, 2006	5.368	5.439	5.207	5.239	1,739,271	-0.10(-1.95%)
Feb 06, 2006	5.287	5.352	5.153	5.343	2,718,223	+0.09(+1.73%)
Feb 03, 2006	5.297	5.303	5.173	5.253	2,547,314	-0.06(-1.22%)
Feb 02, 2006	5.456	5.619	5.243	5.318	4,684,284	-0.09(-1.63%)
Feb 01, 2006	5.228	5.436	5.228	5.406	3,923,965	+0.20(+3.94%)
Jan 31, 2006	5.164	5.254	5.164	5.201	2,742,696	+0.05(+0.90%)
Jan 30, 2006	4.922	5.189	4.903	5.154	3,587,450	+0.23(+4.73%)
Jan 27, 2006	4.902	4.963	4.862	4.922	1,068,689	+0.02(+0.40%)
Jan 26, 2006	4.836	4.944	4.809	4.902	1,824,113	+0.11(+2.35%)
Jan 25, 2006	4.897	4.901	4.751	4.789	1,744,981	-0.11(-2.18%)
Jan 24, 2006	4.713	4.896	4.683	4.896	1,967,285	+0.18(+3.88%)
Jan 23, 2006	4.608	4.739	4.589	4.713	2,160,628	+0.09(+1.88%)
Jan 20, 2006	4.652	4.670	4.575	4.626	2,783,486	-0.03(-0.55%)
Jan 19, 2006	4.759	4.777	4.652	4.652	1,837,574	-0.08(-1.73%)
Jan 18, 2006	4.830	4.837	4.721	4.734	2,246,694	-0.11(-2.30%)
Jan 17, 2006	4.820	4.858	4.801	4.846	1,868,982	+0.03(+0.53%)
Jan 13, 2006	4.808	4.830	4.783	4.820	1,113,557	+0.01(+0.26%)
Jan 12, 2006	4.864	4.888	4.771	4.808	1,485,151	-0.06(-1.16%)
Jan 11, 2006	4.888	4.893	4.842	4.864	698,726	-0.01(-0.25%)
Jan 10, 2006	4.830	4.880	4.767	4.876	1,704,192	+0.05(+0.96%)
Jan 09, 2006	4.746	4.841	4.746	4.830	2,059,470	+0.08(+1.63%)
Jan 06, 2006	4.756	4.790	4.697	4.752	1,987,272	-0.00(-0.10%)
Jan 05, 2006	4.676	4.805	4.658	4.757	4,498,284	+0.22(+4.92%)
Jan 04, 2006	4.429	4.564	4.334	4.534	2,604,827	+0.11(+2.38%)

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.