GUESS (NY: GES )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.91	16.03	15.84	16.00	717,814	+0.04(+0.26%)
Apr 29, 2014	15.81	16.00	15.75	15.96	773,649	+0.15(+0.94%)
Apr 28, 2014	15.97	16.03	15.54	15.81	1,524,224	-0.09(-0.56%)
Apr 25, 2014	15.98	16.06	15.81	15.90	404,675	-0.15(-0.93%)
Apr 24, 2014	16.10	16.16	15.92	16.05	665,545	+0.01(+0.07%)
Apr 23, 2014	16.13	16.25	15.99	16.03	983,052	-0.07(-0.41%)
Apr 22, 2014	16.15	16.22	15.97	16.10	1,812,789	-0.07(-0.44%)
Apr 21, 2014	16.47	16.49	15.94	16.17	1,106,731	-0.29(-1.73%)
Apr 17, 2014	16.70	16.46	16.46	16.46	745,016	-0.26(-1.56%)
Apr 16, 2014	16.56	16.87	16.53	16.72	718,529	+0.26(+1.55%)
Apr 15, 2014	16.47	16.69	16.35	16.46	1,196,917	-0.01(-0.07%)
Apr 14, 2014	16.46	16.62	16.34	16.47	975,932	+0.14(+0.87%)
Apr 11, 2014	16.31	16.56	16.27	16.33	1,023,159	-0.17(-1.01%)
Apr 10, 2014	16.78	17.00	16.41	16.50	1,523,605	-0.27(-1.63%)
Apr 09, 2014	16.64	16.80	16.42	16.77	818,165	+0.21(+1.26%)
Apr 08, 2014	16.56	16.73	16.49	16.56	1,185,403	-0.10(-0.61%)
Apr 07, 2014	17.13	17.18	16.56	16.66	1,565,146	-0.50(-2.91%)
Apr 04, 2014	17.37	17.54	17.11	17.16	1,486,025	-0.15(-0.86%)
Apr 03, 2014	17.29	17.42	17.15	17.31	1,948,199	+0.08(+0.48%)
Apr 02, 2014	16.69	17.31	16.66	17.23	1,862,097	+0.58(+3.46%)
Apr 01, 2014	16.48	16.68	16.38	16.65	1,660,425	+0.24(+1.49%)
Mar 31, 2014	16.46	16.52	16.34	16.41	1,322,491	+0.00(+0.02%)
Mar 28, 2014	15.99	16.42	15.93	16.40	1,382,608	+0.41(+2.58%)
Mar 27, 2014	15.96	16.06	15.84	15.99	1,883,806	+0.03(+0.18%)
Mar 26, 2014	16.04	16.13	15.89	15.96	2,489,625	+0.05(+0.30%)
Mar 25, 2014	16.47	16.49	15.89	15.92	1,660,737	-0.48(-2.95%)
Mar 24, 2014	16.62	16.68	16.35	16.40	2,409,410	-0.14(-0.82%)
Mar 21, 2014	16.48	16.95	16.45	16.53	3,247,974	+0.15(+0.94%)
Mar 20, 2014	16.15	16.48	15.87	16.38	6,757,986	-0.58(-3.41%)
Mar 19, 2014	17.18	17.26	16.85	16.96	2,832,344	-0.30(-1.74%)
Mar 18, 2014	16.55	17.32	16.55	17.26	4,500,171	+0.48(+2.88%)
Mar 17, 2014	16.84	16.95	16.71	16.78	2,063,401	-0.05(-0.28%)
Mar 14, 2014	16.78	17.12	16.71	16.82	1,576,182	-0.08(-0.49%)
Mar 13, 2014	17.11	17.15	16.83	16.91	2,983,859	-0.11(-0.66%)
Mar 12, 2014	17.32	17.38	16.99	17.02	1,948,782	-0.50(-2.86%)
Mar 11, 2014	18.13	18.13	17.45	17.52	1,418,018	-0.62(-3.44%)
Mar 10, 2014	18.21	18.29	17.93	18.14	540,593	-0.08(-0.42%)
Mar 07, 2014	18.12	18.43	18.10	18.22	721,087	+0.06(+0.36%)
Mar 06, 2014	17.95	18.22	17.79	18.16	1,113,942	+0.27(+1.48%)
Mar 05, 2014	17.77	17.90	17.65	17.89	1,133,134	+0.08(+0.43%)
Mar 04, 2014	18.00	18.08	17.59	17.81	1,284,285	-0.03(-0.17%)
Mar 03, 2014	17.68	17.96	17.64	17.84	806,622	-0.05(-0.26%)
Feb 28, 2014	17.97	18.08	17.78	17.89	590,449	-0.08(-0.46%)
Feb 27, 2014	18.01	18.17	17.86	17.97	882,315	-0.04(-0.20%)
Feb 26, 2014	17.51	18.19	17.45	18.01	1,238,224	+0.63(+3.60%)
Feb 25, 2014	17.38	17.57	17.29	17.38	767,525	+0.01(+0.07%)
Feb 24, 2014	17.27	17.53	17.21	17.37	532,289	+0.16(+0.92%)
Feb 21, 2014	17.17	17.41	17.04	17.21	694,905	+0.08(+0.48%)
Feb 20, 2014	17.44	17.55	16.99	17.13	1,044,482	-0.30(-1.73%)
Feb 19, 2014	17.09	17.65	17.02	17.43	1,301,021	+0.31(+1.83%)
Feb 18, 2014	17.28	17.39	17.04	17.12	1,064,434	-0.14(-0.82%)
Feb 14, 2014	17.00	17.26	17.26	17.26	557,424	+0.25(+1.46%)
Feb 13, 2014	16.86	17.04	16.77	17.01	641,365	+0.00(+0.00%)
Feb 12, 2014	17.22	17.36	16.94	17.01	844,779	-0.15(-0.89%)
Feb 11, 2014	17.19	17.25	16.96	17.17	659,101	-0.03(-0.17%)
Feb 10, 2014	17.10	17.22	16.94	17.19	984,016	+0.07(+0.41%)
Feb 07, 2014	17.14	17.48	17.04	17.12	764,721	+0.08(+0.48%)
Feb 06, 2014	16.42	17.17	16.34	17.04	1,502,832	+0.67(+4.07%)
Feb 05, 2014	16.28	16.40	16.00	16.38	1,251,735	+0.12(+0.76%)
Feb 04, 2014	16.13	16.35	15.94	16.25	2,073,858	+0.31(+1.96%)

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.