GUESS (NY: GES )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	15.09	15.36	14.82	15.05	4,353,030	-0.34(-2.20%)
Sep 29, 2011	15.43	15.75	14.84	15.39	4,536,499	+0.03(+0.21%)
Sep 28, 2011	16.13	16.25	15.23	15.36	3,261,468	-0.72(-4.50%)
Sep 27, 2011	16.51	16.74	15.95	16.08	2,952,367	+0.00(+0.00%)
Sep 26, 2011	15.26	16.17	14.99	16.08	3,720,319	+0.97(+6.43%)
Sep 23, 2011	15.00	15.32	14.84	15.11	3,538,394	+0.11(+0.70%)
Sep 22, 2011	15.33	15.77	14.68	15.00	4,026,646	-0.95(-5.96%)
Sep 21, 2011	16.86	17.02	15.92	15.95	2,506,912	-0.76(-4.52%)
Sep 20, 2011	17.46	17.59	16.69	16.71	2,313,216	-0.62(-3.57%)
Sep 19, 2011	17.11	17.46	16.90	17.33	2,094,428	-0.16(-0.94%)
Sep 16, 2011	17.62	17.93	17.35	17.49	2,861,238	-0.12(-0.69%)
Sep 15, 2011	17.40	17.64	17.19	17.61	2,454,519	+0.39(+2.27%)
Sep 14, 2011	16.85	17.51	16.61	17.22	2,347,904	+0.51(+3.03%)
Sep 13, 2011	16.38	16.99	16.29	16.71	2,390,740	+0.36(+2.23%)
Sep 12, 2011	15.62	16.39	15.59	16.35	3,445,917	+0.46(+2.93%)
Sep 09, 2011	15.77	16.10	15.58	15.89	5,869,152	-0.13(-0.79%)
Sep 08, 2011	16.38	16.48	15.86	16.01	2,709,697	-0.52(-3.13%)
Sep 07, 2011	16.15	16.58	15.95	16.53	2,967,931	+0.77(+4.86%)
Sep 06, 2011	15.80	16.02	15.40	15.76	6,244,473	-0.54(-3.34%)
Sep 02, 2011	16.80	16.80	16.12	16.31	3,955,551	-0.86(-4.99%)
Sep 01, 2011	17.99	18.04	17.09	17.16	3,766,983	-0.75(-4.16%)
Aug 31, 2011	18.43	18.53	17.76	17.91	3,030,980	-0.31(-1.70%)
Aug 30, 2011	17.84	18.30	17.55	18.22	3,978,025	+0.29(+1.61%)
Aug 29, 2011	17.12	17.98	17.07	17.93	3,115,692	+1.09(+6.49%)
Aug 26, 2011	16.31	16.99	16.07	16.84	4,183,850	+0.54(+3.32%)
Aug 25, 2011	17.04	17.81	16.16	16.30	10,651,810	-1.18(-6.76%)
Aug 24, 2011	17.46	17.70	17.12	17.48	5,913,573	-0.08(-0.48%)
Aug 23, 2011	16.61	17.96	16.50	17.56	5,020,530	+1.00(+6.06%)
Aug 22, 2011	16.40	16.94	16.25	16.56	4,017,060	+0.64(+4.02%)
Aug 19, 2011	16.09	16.77	15.86	15.92	2,502,299	-0.43(-2.60%)
Aug 18, 2011	16.97	17.03	16.06	16.34	3,665,874	-1.16(-6.63%)
Aug 17, 2011	18.07	18.34	17.18	17.50	2,399,793	-0.61(-3.36%)
Aug 16, 2011	18.11	18.29	17.84	18.11	1,270,765	-0.31(-1.68%)
Aug 15, 2011	18.44	18.44	17.93	18.42	1,703,161	+0.13(+0.69%)
Aug 12, 2011	18.39	18.49	17.98	18.30	2,051,927	+0.13(+0.72%)
Aug 11, 2011	16.85	18.43	16.79	18.17	3,341,990	+1.35(+8.06%)
Aug 10, 2011	16.86	17.31	16.59	16.81	5,893,158	-0.63(-3.61%)
Aug 09, 2011	17.27	17.50	15.98	17.44	4,383,208	+1.34(+8.35%)
Aug 08, 2011	17.27	17.58	16.01	16.10	3,530,695	-1.83(-10.22%)
Aug 05, 2011	18.10	18.22	17.25	17.93	4,192,202	+0.13(+0.74%)
Aug 04, 2011	19.46	19.58	17.77	17.80	5,308,254	-1.94(-9.84%)
Aug 03, 2011	19.02	19.75	18.58	19.74	3,979,825	+0.78(+4.13%)
Aug 02, 2011	19.67	19.75	18.93	18.96	3,406,413	-0.92(-4.62%)
Aug 01, 2011	20.24	20.35	19.57	19.88	2,483,672	-0.14(-0.68%)
Jul 29, 2011	19.85	20.25	19.75	20.01	3,502,183	-0.07(-0.37%)
Jul 28, 2011	20.18	20.55	20.05	20.09	2,103,087	-0.07(-0.36%)
Jul 27, 2011	21.00	21.01	20.14	20.16	2,647,988	-0.91(-4.31%)
Jul 26, 2011	21.08	21.30	20.83	21.07	2,184,503	-0.29(-1.38%)
Jul 25, 2011	21.47	21.62	21.23	21.36	2,094,727	-0.36(-1.67%)
Jul 22, 2011	21.61	21.76	21.53	21.73	2,506,910	+0.11(+0.51%)
Jul 21, 2011	20.80	21.99	20.79	21.62	5,845,977	+0.96(+4.63%)
Jul 20, 2011	20.97	20.97	20.51	20.66	2,491,136	-0.20(-0.96%)
Jul 19, 2011	20.89	21.07	20.64	20.86	3,283,183	+0.25(+1.20%)
Jul 18, 2011	20.74	20.74	20.03	20.61	4,902,532	-0.14(-0.68%)
Jul 15, 2011	20.93	21.05	20.58	20.75	5,030,465	-0.09(-0.45%)
Jul 14, 2011	21.51	21.65	20.73	20.85	6,676,080	-0.52(-2.43%)
Jul 13, 2011	21.54	21.68	21.33	21.37	4,369,504	-0.02(-0.07%)
Jul 12, 2011	21.65	22.16	21.21	21.39	5,510,763	-0.25(-1.16%)
Jul 11, 2011	22.68	22.74	21.47	21.64	5,147,928	-1.44(-6.23%)
Jul 08, 2011	23.07	23.23	22.88	23.08	2,660,482	-0.30(-1.28%)
Jul 07, 2011	23.14	23.57	23.14	23.37	3,190,034	+0.49(+2.16%)
Jul 06, 2011	22.64	23.02	22.60	22.88	2,146,504	+0.26(+1.14%)
Jul 05, 2011	22.26	22.86	22.23	22.62	4,062,132	+0.37(+1.65%)

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.