|
 Expeditors Intern - [Ticker: EXPD] |     | | Last Trade | 77.57 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +1.48 (+1.02%) | Open | 77.69 | | High | 77.69 | Low | 77.11 | | Volume | 108,302 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 58.55 x 300 - 58.56 x 1,000 | | Former Close | 76.09 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EXPD quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,211,200 | 40.64 | 41.47 | 40.38 | 41.29 | 00:00:00 | | 2004-04-23 | 1,043,400 | 41.27 | 41.27 | 40.38 | 41.06 | 00:00:00 | | 2004-04-26 | 227,800 | 40.83 | 40.98 | 40.72 | 40.92 | 00:00:00 | | 2004-04-27 | 1,009,400 | 41.11 | 42.10 | 41.07 | 41.38 | 00:00:00 | | 2004-04-28 | 1,195,200 | 41.68 | 41.76 | 40.68 | 40.73 | 00:00:00 | | 2004-04-29 | 1,066,200 | 40.95 | 41.51 | 40.07 | 40.39 | 00:00:00 | | 2004-04-30 | 1,351,400 | 40.28 | 41.16 | 40.16 | 40.21 | 00:00:00 | | 2004-05-03 | 1,662,400 | 40.26 | 41.36 | 40.05 | 41.23 | 00:00:00 | | 2004-05-04 | 1,207,400 | 40.85 | 41.51 | 40.55 | 41.04 | 00:00:00 | | 2004-05-05 | 1,449,400 | 41.10 | 42.20 | 40.55 | 41.73 | 00:00:00 | | 2004-05-06 | 5,373,600 | 43.18 | 43.88 | 42.60 | 43.46 | 00:00:00 | | 2004-05-07 | 3,060,600 | 43.06 | 44.45 | 42.73 | 42.94 | 00:00:00 | | 2004-05-10 | 2,195,600 | 42.13 | 43.07 | 42.10 | 42.91 | 00:00:00 | | 2004-05-11 | 1,699,200 | 42.99 | 43.37 | 42.78 | 43.11 | 00:00:00 | | 2004-05-12 | 2,008,400 | 42.95 | 43.35 | 42.78 | 43.17 | 00:00:00 | | 2004-05-13 | 1,064,800 | 43.20 | 43.94 | 43.07 | 43.74 | 00:00:00 | | 2004-05-14 | 1,407,400 | 43.61 | 43.79 | 42.99 | 43.18 | 00:00:00 | | 2004-05-17 | 1,104,000 | 43.08 | 43.25 | 42.45 | 42.80 | 00:00:00 | | 2004-05-18 | 1,052,800 | 43.04 | 43.65 | 42.54 | 43.57 | 00:00:00 | | 2004-05-19 | 2,916,600 | 43.88 | 44.11 | 43.50 | 43.65 | 00:00:00 | | 2004-05-20 | 1,093,200 | 43.70 | 43.94 | 43.35 | 43.56 | 00:00:00 | | 2004-05-21 | 1,168,000 | 43.76 | 44.07 | 43.54 | 44.04 | 00:00:00 | | 2004-05-24 | 1,015,400 | 44.15 | 44.15 | 43.68 | 43.95 | 00:00:00 | | 2004-05-25 | 2,017,000 | 44.09 | 45.67 | 43.80 | 45.62 | 00:00:00 | | 2004-05-26 | 950,800 | 45.31 | 45.80 | 45.07 | 45.80 | 00:00:00 | | 2004-05-27 | 943,600 | 45.40 | 46.00 | 45.34 | 45.75 | 00:00:00 | | 2004-05-28 | 867,600 | 45.85 | 45.90 | 45.28 | 45.44 | 00:00:00 | | 2004-06-01 | 1,983,400 | 45.44 | 46.92 | 45.35 | 46.88 | 00:00:00 | | 2004-06-02 | 1,378,600 | 46.95 | 47.28 | 46.48 | 46.76 | 00:00:00 | | 2004-06-03 | 943,600 | 46.56 | 46.75 | 46.08 | 46.10 | 00:00:00 | | 2004-06-04 | 1,085,200 | 46.46 | 46.74 | 46.01 | 46.47 | 00:00:00 | | 2004-06-07 | 1,249,400 | 46.75 | 47.50 | 46.60 | 47.35 | 00:00:00 | | 2004-06-08 | 962,600 | 47.26 | 47.68 | 47.07 | 47.60 | 00:00:00 | | 2004-06-09 | 937,400 | 47.57 | 47.57 | 46.90 | 46.90 | 00:00:00 | | 2004-06-10 | 1,276,200 | 46.08 | 46.83 | 45.88 | 46.61 | 00:00:00 | | 2004-06-14 | 1,082,200 | 46.42 | 46.60 | 45.68 | 46.19 | 00:00:00 | | 2004-06-15 | 1,844,600 | 46.89 | 48.09 | 46.67 | 47.83 | 00:00:00 | | 2004-06-16 | 735,800 | 47.89 | 47.91 | 47.38 | 47.72 | 00:00:00 | | 2004-06-17 | 1,116,200 | 48.19 | 48.21 | 47.11 | 47.78 | 00:00:00 | | 2004-06-18 | 1,316,200 | 47.41 | 48.65 | 47.16 | 48.19 | 00:00:00 | | 2004-06-21 | 1,000,600 | 47.14 | 47.69 | 47.00 | 47.24 | 00:00:00 | | 2004-06-22 | 1,389,400 | 47.40 | 47.45 | 46.81 | 47.40 | 00:00:00 | | 2004-06-23 | 1,108,400 | 46.90 | 48.11 | 46.90 | 48.10 | 00:00:00 | | 2004-06-24 | 813,000 | 48.08 | 48.08 | 47.37 | 47.56 | 00:00:00 | | 2004-06-25 | 2,987,400 | 47.65 | 48.85 | 47.46 | 48.85 | 00:00:00 | | 2004-06-28 | 1,655,200 | 48.83 | 49.50 | 48.41 | 48.66 | 00:00:00 | | 2004-06-29 | 1,485,000 | 48.54 | 49.00 | 48.45 | 48.83 | 00:00:00 | | 2004-06-30 | 1,590,400 | 48.80 | 49.41 | 48.57 | 49.41 | 00:00:00 | | 2004-07-01 | 1,227,400 | 49.35 | 49.42 | 48.09 | 48.47 | 00:00:00 | | 2004-07-02 | 1,163,800 | 48.39 | 48.78 | 47.69 | 48.05 | 00:00:00 | | 2004-07-06 | 1,200,200 | 48.06 | 48.61 | 47.58 | 47.58 | 00:00:00 | | 2004-07-07 | 1,839,000 | 47.72 | 48.95 | 47.58 | 48.89 | 00:00:00 | | 2004-07-08 | 1,645,000 | 48.56 | 49.09 | 48.23 | 48.28 | 00:00:00 | | 2004-07-09 | 1,220,000 | 48.30 | 49.00 | 47.99 | 48.87 | 00:00:00 | | 2004-07-12 | 1,482,600 | 48.64 | 49.15 | 48.26 | 49.04 | 00:00:00 | | 2004-07-13 | 900,400 | 49.00 | 49.15 | 48.66 | 48.82 | 00:00:00 | | 2004-07-14 | 1,902,000 | 48.66 | 49.31 | 48.60 | 49.24 | 00:00:00 | | 2004-07-15 | 2,850,600 | 49.25 | 51.21 | 48.65 | 50.41 | 00:00:00 | | 2004-07-16 | 1,666,000 | 50.61 | 50.75 | 49.53 | 49.53 | 00:00:00 | | 2004-07-19 | 1,286,400 | 49.77 | 50.05 | 48.98 | 49.37 | 00:00:00 | | 2004-07-20 | 1,705,400 | 49.35 | 49.99 | 49.34 | 49.88 | 00:00:00 | | 2004-07-21 | 2,775,000 | 49.84 | 49.88 | 47.24 | 47.24 | 00:00:00 | | 2004-07-22 | 2,750,000 | 47.22 | 47.43 | 45.81 | 46.39 | 00:00:00 | | 2004-07-23 | 1,115,000 | 46.20 | 46.84 | 46.09 | 46.25 | 00:00:00 | | 2004-07-26 | 1,069,600 | 46.51 | 46.95 | 45.99 | 46.25 | 00:00:00 | | 2004-07-27 | 1,654,800 | 46.45 | 46.88 | 45.80 | 46.05 | 00:00:00 | | 2004-07-28 | 1,542,400 | 46.08 | 46.24 | 45.15 | 46.03 | 00:00:00 | | 2004-07-29 | 2,146,200 | 46.24 | 47.11 | 45.69 | 46.91 | 00:00:00 | | 2004-07-30 | 1,252,800 | 46.93 | 47.06 | 46.17 | 46.41 | 00:00:00 | | 2004-08-02 | 2,081,000 | 46.50 | 47.27 | 45.99 | 47.25 | 00:00:00 | | 2004-08-03 | 2,343,200 | 48.42 | 49.68 | 47.90 | 48.06 | 00:00:00 | | 2004-08-04 | 1,802,000 | 47.95 | 48.77 | 47.78 | 48.18 | 00:00:00 | | 2004-08-05 | 1,678,400 | 48.00 | 48.26 | 47.02 | 47.61 | 00:00:00 | | 2004-08-06 | 1,996,800 | 47.50 | 47.63 | 45.79 | 45.80 | 00:00:00 | | 2004-08-09 | 1,292,200 | 46.00 | 46.40 | 45.66 | 46.20 | 00:00:00 | | 2004-08-10 | 1,436,400 | 46.37 | 47.66 | 46.33 | 47.66 | 00:00:00 | | 2004-08-11 | 1,074,800 | 47.50 | 48.00 | 46.73 | 47.56 | 00:00:00 | | 2004-08-12 | 969,200 | 47.28 | 47.58 | 46.64 | 46.76 | 00:00:00 | | 2004-08-13 | 774,800 | 46.80 | 47.22 | 46.02 | 46.29 | 00:00:00 | | 2004-08-16 | 905,200 | 46.50 | 47.55 | 46.46 | 47.39 | 00:00:00 | | 2004-08-17 | 762,600 | 47.25 | 47.69 | 46.96 | 47.36 | 00:00:00 | | 2004-08-18 | 1,186,400 | 47.48 | 48.69 | 47.06 | 48.61 | 00:00:00 | | 2004-08-19 | 849,600 | 48.40 | 48.67 | 47.50 | 48.22 | 00:00:00 | | 2004-08-20 | 920,000 | 48.25 | 48.51 | 47.82 | 48.37 | 00:00:00 | | 2004-08-23 | 1,309,200 | 48.33 | 49.18 | 48.21 | 48.57 | 00:00:00 | | 2004-08-24 | 1,283,600 | 48.74 | 49.36 | 48.65 | 49.17 | 00:00:00 | | 2004-08-25 | 915,200 | 49.36 | 49.42 | 48.67 | 49.15 | 00:00:00 | | 2004-08-26 | 1,199,600 | 49.09 | 49.39 | 48.74 | 49.00 | 00:00:00 | | 2004-08-27 | 539,600 | 48.98 | 49.05 | 48.72 | 48.81 | 00:00:00 | | 2004-08-30 | 1,351,400 | 48.88 | 48.99 | 48.52 | 48.66 | 00:00:00 | | 2004-08-31 | 1,464,800 | 48.95 | 49.00 | 48.26 | 48.78 | 00:00:00 | | 2004-09-01 | 1,184,600 | 48.76 | 49.30 | 48.30 | 49.11 | 00:00:00 | | 2004-09-02 | 869,400 | 49.01 | 50.00 | 48.99 | 49.92 | 00:00:00 | | 2004-09-03 | 732,600 | 49.90 | 49.95 | 48.87 | 49.11 | 00:00:00 | | 2004-09-07 | 1,060,800 | 49.03 | 50.04 | 49.02 | 49.90 | 00:00:00 | | 2004-09-08 | 1,010,800 | 49.72 | 50.33 | 49.54 | 49.99 | 00:00:00 | | 2004-09-09 | 1,253,200 | 50.30 | 50.70 | 49.73 | 49.99 | 00:00:00 | | 2004-09-10 | 702,800 | 49.91 | 50.05 | 49.55 | 49.75 | 00:00:00 | | 2004-09-13 | 896,000 | 49.96 | 50.20 | 49.56 | 50.11 | 00:00:00 | | 2004-09-14 | 1,028,400 | 49.88 | 50.29 | 49.82 | 50.17 | 00:00:00 | | 2004-09-15 | 2,025,400 | 50.05 | 50.47 | 50.00 | 50.22 | 00:00:00 | | 2004-09-16 | 1,418,400 | 50.22 | 50.38 | 50.02 | 50.24 | 00:00:00 | | 2004-09-17 | 2,872,600 | 50.37 | 51.05 | 50.27 | 50.92 | 00:00:00 | | 2004-09-20 | 1,025,800 | 51.02 | 51.54 | 50.30 | 50.88 | 00:00:00 | | 2004-09-21 | 707,000 | 50.81 | 51.75 | 50.80 | 51.66 | 00:00:00 | | 2004-09-22 | 1,105,200 | 51.59 | 51.64 | 49.88 | 50.10 | 00:00:00 | | 2004-09-23 | 1,048,800 | 50.17 | 50.40 | 49.77 | 49.96 | 00:00:00 | | 2004-09-24 | 1,060,400 | 49.90 | 51.45 | 49.90 | 51.38 | 00:00:00 | | 2004-09-27 | 1,311,400 | 51.17 | 51.32 | 50.26 | 50.61 | 00:00:00 | | 2004-09-28 | 1,338,000 | 50.65 | 52.17 | 50.65 | 52.03 | 00:00:00 | | 2004-09-29 | 2,476,400 | 51.86 | 53.34 | 51.43 | 51.72 | 00:00:00 | | 2004-09-30 | 1,990,800 | 51.68 | 51.90 | 50.55 | 51.70 | 00:00:00 | | 2004-10-01 | 1,759,600 | 52.29 | 53.23 | 51.64 | 52.97 | 00:00:00 | | 2004-10-04 | 1,338,600 | 52.87 | 53.12 | 52.58 | 52.97 | 00:00:00 | | 2004-10-05 | 2,020,400 | 53.07 | 54.82 | 52.94 | 54.65 | 00:00:00 | | 2004-10-06 | 1,512,400 | 54.39 | 55.61 | 54.37 | 54.82 | 00:00:00 | | 2004-10-07 | 1,046,800 | 54.62 | 54.80 | 53.72 | 53.85 | 00:00:00 | | 2004-10-08 | 1,256,600 | 53.86 | 54.17 | 53.45 | 53.60 | 00:00:00 | | 2004-10-11 | 835,200 | 53.60 | 53.96 | 53.31 | 53.68 | 00:00:00 | | 2004-10-12 | 1,420,200 | 53.67 | 53.92 | 52.51 | 53.79 | 00:00:00 | | 2004-10-13 | 1,384,800 | 53.93 | 54.06 | 52.26 | 52.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
