GUESS (NY: GES )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	17.47	17.63	17.36	17.51	1,201,615	-0.15(-0.86%)
Sep 27, 2013	17.70	17.81	17.61	17.66	1,144,582	-0.13(-0.73%)
Sep 26, 2013	17.68	18.14	17.68	17.79	641,917	+0.19(+1.10%)
Sep 25, 2013	17.64	17.76	17.51	17.60	688,482	-0.02(-0.13%)
Sep 24, 2013	17.76	17.82	17.51	17.62	795,254	-0.07(-0.40%)
Sep 23, 2013	17.81	17.92	17.51	17.69	977,754	-0.12(-0.66%)
Sep 20, 2013	18.18	18.18	17.68	17.81	1,440,671	-0.32(-1.78%)
Sep 19, 2013	18.04	18.23	18.04	18.13	1,037,203	+0.12(+0.65%)
Sep 18, 2013	17.87	18.12	17.66	18.01	765,298	+0.11(+0.62%)
Sep 17, 2013	17.72	17.92	17.60	17.90	1,308,090	+0.27(+1.53%)
Sep 16, 2013	17.71	17.78	17.60	17.63	1,235,090	+0.07(+0.40%)
Sep 13, 2013	17.49	17.67	17.33	17.56	1,148,346	+0.15(+0.84%)
Sep 12, 2013	17.89	17.93	17.34	17.41	1,507,328	-0.53(-2.97%)
Sep 11, 2013	18.05	18.11	17.76	17.95	1,164,032	-0.13(-0.71%)
Sep 10, 2013	18.01	18.14	17.60	18.08	2,672,415	-0.11(-0.61%)
Sep 09, 2013	18.15	18.27	17.94	18.19	741,910	+0.14(+0.78%)
Sep 06, 2013	18.14	18.17	17.77	18.05	2,057,997	-0.05(-0.29%)
Sep 05, 2013	17.94	18.17	17.91	18.10	1,193,010	+0.19(+1.04%)
Sep 04, 2013	17.65	18.08	17.56	17.91	1,637,039	+0.27(+1.52%)
Sep 03, 2013	17.91	18.00	17.55	17.65	2,297,217	-0.13(-0.72%)
Aug 30, 2013	17.90	18.01	17.67	17.77	3,269,263	-0.19(-1.04%)
Aug 29, 2013	17.84	18.20	17.56	17.96	12,738,332	+2.05(+12.85%)
Aug 28, 2013	15.94	16.27	15.73	15.91	3,755,524	+0.05(+0.29%)
Aug 27, 2013	16.21	16.38	15.86	15.87	2,895,636	-0.48(-2.96%)
Aug 26, 2013	16.43	16.63	16.34	16.35	2,638,875	-0.09(-0.53%)
Aug 23, 2013	16.45	16.57	16.17	16.44	2,880,136	-0.33(-1.98%)
Aug 22, 2013	17.37	17.39	16.68	16.77	1,952,872	-0.72(-4.13%)
Aug 21, 2013	17.68	17.77	17.37	17.49	868,906	-0.38(-2.15%)
Aug 20, 2013	17.52	18.02	17.43	17.88	657,736	+0.42(+2.40%)
Aug 19, 2013	17.86	17.89	17.44	17.46	1,265,464	-0.43(-2.41%)
Aug 16, 2013	17.88	18.08	17.80	17.89	765,617	-0.07(-0.39%)
Aug 15, 2013	18.40	18.40	17.90	17.96	936,424	-0.59(-3.20%)
Aug 14, 2013	18.53	18.75	18.38	18.55	896,611	-0.09(-0.47%)
Aug 13, 2013	18.65	18.71	18.44	18.64	821,652	+0.01(+0.06%)
Aug 12, 2013	18.55	18.74	18.49	18.63	1,103,214	+0.04(+0.22%)
Aug 09, 2013	18.78	18.86	18.51	18.59	1,121,061	-0.22(-1.15%)
Aug 08, 2013	18.83	18.93	18.61	18.81	887,804	-0.01(-0.03%)
Aug 07, 2013	19.31	19.31	18.73	18.81	1,401,639	-0.62(-3.18%)
Aug 06, 2013	19.75	19.80	18.92	19.43	2,380,030	-0.45(-2.26%)
Aug 05, 2013	19.84	20.02	19.73	19.88	954,629	-0.03(-0.15%)
Aug 02, 2013	19.71	19.92	19.50	19.91	685,887	+0.13(+0.65%)
Aug 01, 2013	19.66	20.02	19.64	19.78	2,528,732	+0.15(+0.77%)
Jul 31, 2013	19.70	19.82	19.60	19.63	762,801	-0.04(-0.21%)
Jul 30, 2013	19.57	19.70	19.53	19.67	998,625	+0.11(+0.57%)
Jul 29, 2013	19.47	19.68	19.33	19.56	1,429,635	+0.04(+0.18%)
Jul 26, 2013	19.13	19.52	19.06	19.52	1,000,670	+0.29(+1.48%)
Jul 25, 2013	19.07	19.25	19.01	19.24	521,051	+0.13(+0.67%)
Jul 24, 2013	19.08	19.30	18.99	19.11	1,011,560	+0.09(+0.49%)
Jul 23, 2013	18.95	19.05	18.83	19.01	705,139	+0.15(+0.77%)
Jul 22, 2013	18.72	18.91	18.68	18.87	730,878	+0.14(+0.75%)
Jul 19, 2013	18.97	19.07	18.69	18.73	873,273	-0.30(-1.59%)
Jul 18, 2013	18.71	19.21	18.65	19.03	912,805	+0.34(+1.81%)
Jul 17, 2013	18.60	18.70	18.48	18.69	478,566	+0.15(+0.79%)
Jul 16, 2013	18.89	18.93	18.38	18.55	1,030,592	-0.35(-1.85%)
Jul 15, 2013	18.95	19.11	18.64	18.90	792,368	-0.06(-0.34%)
Jul 12, 2013	19.00	19.22	18.85	18.96	1,353,777	-0.09(-0.49%)
Jul 11, 2013	19.19	19.24	19.00	19.06	858,393	+0.06(+0.31%)
Jul 10, 2013	18.85	19.03	18.83	19.00	697,908	+0.12(+0.65%)
Jul 09, 2013	18.60	18.98	18.50	18.88	1,006,614	+0.38(+2.05%)
Jul 08, 2013	18.36	18.67	18.29	18.50	902,572	+0.26(+1.41%)
Jul 05, 2013	18.12	18.34	17.87	18.24	658,882	+0.25(+1.39%)
Jul 03, 2013	17.80	18.03	17.67	17.99	908,403	+0.13(+0.75%)
Jul 02, 2013	18.02	18.22	17.75	17.86	1,499,107	-0.19(-1.03%)

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.