GUESS (NY: GES )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	13.43	13.57	13.35	13.54	1,306,913	+0.23(+1.71%)
Sep 29, 2015	13.23	13.41	13.14	13.31	1,522,145	+0.10(+0.77%)
Sep 28, 2015	13.80	13.88	13.14	13.21	1,915,537	-0.64(-4.62%)
Sep 25, 2015	14.15	14.25	13.80	13.85	1,190,969	-0.22(-1.58%)
Sep 24, 2015	14.01	14.17	13.91	14.07	1,401,246	-0.01(-0.05%)
Sep 23, 2015	14.39	14.40	13.99	14.08	1,041,927	-0.23(-1.64%)
Sep 22, 2015	14.28	14.40	14.12	14.31	1,375,845	-0.12(-0.83%)
Sep 21, 2015	14.38	14.70	14.33	14.44	1,499,134	+0.15(+1.07%)
Sep 18, 2015	14.25	14.49	14.16	14.28	3,359,494	-0.15(-1.01%)
Sep 17, 2015	14.67	14.77	14.38	14.43	2,900,784	-0.19(-1.30%)
Sep 16, 2015	14.26	14.66	14.21	14.62	1,581,839	+0.34(+2.35%)
Sep 15, 2015	14.30	14.44	14.24	14.28	1,415,220	+0.00(+0.00%)
Sep 14, 2015	14.30	14.40	14.20	14.28	1,196,607	+0.01(+0.04%)
Sep 11, 2015	14.16	14.28	14.02	14.28	1,219,496	+0.06(+0.40%)
Sep 10, 2015	14.14	14.42	14.09	14.22	1,416,450	+0.03(+0.18%)
Sep 09, 2015	14.34	14.51	14.17	14.19	1,430,661	-0.04(-0.31%)
Sep 08, 2015	14.40	14.40	14.20	14.24	1,581,254	+0.03(+0.18%)
Sep 04, 2015	13.99	14.21	14.21	14.21	2,214,473	+0.09(+0.61%)
Sep 03, 2015	14.11	14.30	13.98	14.13	1,734,018	+0.08(+0.54%)
Sep 02, 2015	13.96	14.10	13.85	14.05	1,926,303	+0.29(+2.10%)
Sep 01, 2015	13.60	14.05	13.60	13.76	2,158,860	-0.11(-0.81%)
Aug 31, 2015	14.11	14.23	13.85	13.88	3,929,573	-0.27(-1.91%)
Aug 28, 2015	13.93	14.30	13.72	14.15	3,450,537	+0.19(+1.39%)
Aug 27, 2015	12.74	14.17	12.68	13.95	9,208,821	+0.58(+4.37%)
Aug 26, 2015	12.72	13.58	12.67	13.37	6,293,200	+0.91(+7.31%)
Aug 25, 2015	12.89	12.89	12.45	12.46	3,793,893	-0.11(-0.90%)
Aug 24, 2015	12.09	13.09	11.92	12.57	3,904,969	-0.11(-0.84%)
Aug 21, 2015	12.62	12.92	12.46	12.68	2,334,364	-0.24(-1.85%)
Aug 20, 2015	13.19	13.19	12.89	12.92	1,771,762	-0.38(-2.83%)
Aug 19, 2015	13.24	13.36	13.00	13.29	1,362,968	-0.11(-0.84%)
Aug 18, 2015	13.42	13.54	13.21	13.41	1,777,074	-0.01(-0.05%)
Aug 17, 2015	13.29	13.52	13.14	13.41	1,137,790	+0.07(+0.52%)
Aug 14, 2015	13.23	13.39	13.20	13.34	817,811	+0.08(+0.57%)
Aug 13, 2015	13.14	13.53	13.14	13.27	795,761	-0.15(-1.12%)
Aug 12, 2015	13.37	13.57	13.10	13.42	1,324,859	-0.11(-0.79%)
Aug 11, 2015	13.50	13.61	13.37	13.53	906,513	-0.19(-1.37%)
Aug 10, 2015	13.54	13.77	13.50	13.71	960,209	+0.24(+1.77%)
Aug 07, 2015	13.41	13.58	13.41	13.48	898,603	+0.02(+0.14%)
Aug 06, 2015	13.63	13.64	13.31	13.46	1,212,865	-0.16(-1.15%)
Aug 05, 2015	13.56	13.78	13.54	13.61	1,017,834	+0.15(+1.12%)
Aug 04, 2015	13.53	13.68	13.41	13.46	1,103,644	+0.00(+0.00%)
Aug 03, 2015	13.74	13.74	13.34	13.46	1,393,734	-0.28(-2.01%)
Jul 31, 2015	13.86	13.86	13.70	13.74	1,050,677	-0.10(-0.73%)
Jul 30, 2015	13.74	13.88	13.63	13.84	1,417,760	+0.11(+0.78%)
Jul 29, 2015	13.80	13.94	13.68	13.73	1,577,206	-0.09(-0.68%)
Jul 28, 2015	13.85	13.98	13.61	13.83	1,898,155	-0.02(-0.14%)
Jul 27, 2015	13.43	13.85	13.31	13.85	2,085,137	+0.32(+2.37%)
Jul 24, 2015	13.87	13.90	13.48	13.53	3,551,196	-0.43(-3.10%)
Jul 23, 2015	14.25	14.32	13.88	13.96	2,152,847	-0.26(-1.81%)
Jul 22, 2015	14.18	14.30	14.12	14.22	1,402,590	-0.02(-0.13%)
Jul 21, 2015	14.19	14.29	14.06	14.23	2,124,522	+0.01(+0.09%)
Jul 20, 2015	14.31	14.36	14.12	14.22	2,163,706	-0.08(-0.53%)
Jul 17, 2015	14.62	14.62	14.21	14.30	2,160,286	-0.32(-2.19%)
Jul 16, 2015	14.25	14.65	14.11	14.62	3,708,103	+0.40(+2.83%)
Jul 15, 2015	14.30	14.66	14.09	14.22	8,137,305	+0.94(+7.04%)
Jul 14, 2015	13.26	13.33	13.12	13.28	1,729,016	+0.03(+0.19%)
Jul 13, 2015	12.90	13.28	12.87	13.26	2,862,050	+0.43(+3.33%)
Jul 10, 2015	12.65	12.84	12.61	12.83	2,929,260	+0.28(+2.20%)
Jul 09, 2015	12.60	12.68	12.40	12.55	2,253,958	+0.08(+0.60%)
Jul 08, 2015	12.68	12.75	12.35	12.48	1,779,643	-0.09(-0.75%)
Jul 07, 2015	12.36	12.60	12.16	12.57	2,240,635	+0.21(+1.73%)
Jul 06, 2015	12.19	12.61	12.13	12.36	2,867,421	+0.40(+3.36%)
Jul 02, 2015	12.13	11.96	11.96	11.96	938,771	-0.11(-0.88%)

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.