Stock Quote for NYSE, GES

GES

GUESS INC

11/20/09 17:14

LAST: 36.50	CHANGE: 0.41	OPEN: 36.72	HIGH: 37.41	ASK: 26.09	VOLUME: 726,762
LAST: 36.50	CHANGE(%): 1.11	PREV: 36.91	LOW: 36.07	BID: 8.58	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	36.72	37.41	36.07	36.50	726,700
11/19/09	37.55	37.55	36.16	36.91	856,700
11/18/09	38.29	38.44	37.49	37.65	904,700
11/17/09	39.52	39.60	37.57	38.19	1,521,500
11/16/09	39.63	40.20	39.34	39.61	768,500
11/13/09	38.79	39.25	38.04	39.15	1,087,000
11/12/09	40.33	40.75	38.56	38.67	1,104,600
11/11/09	40.78	41.21	40.13	40.58	1,107,500
11/10/09	39.53	40.57	39.34	40.32	1,763,300
11/09/09	38.42	39.62	38.27	39.59	922,100
11/06/09	36.94	38.46	36.81	38.13	1,112,100
11/05/09	37.54	38.13	36.85	37.24	1,922,800
11/04/09	37.21	38.40	37.05	37.54	1,494,600
11/03/09	36.24	37.52	36.07	37.46	1,052,400
11/02/09	36.85	37.25	35.72	36.59	1,478,100
10/30/09	37.69	37.95	36.45	36.55	1,075,600
10/29/09	37.32	38.68	37.26	37.90	1,521,900
10/28/09	38.38	38.92	36.90	36.90	1,343,000
10/27/09	40.10	40.10	37.50	38.68	2,056,100
10/26/09	40.62	41.34	39.98	40.21	1,027,100

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist