|
 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 | | 2005-04-06 | 1,231,600 | 53.41 | 53.93 | 52.75 | 52.76 | 00:00:00 | | 2005-04-07 | 3,934,800 | 52.82 | 53.05 | 51.13 | 52.56 | 00:00:00 | | 2005-04-08 | 2,350,800 | 52.18 | 52.46 | 50.67 | 51.13 | 00:00:00 | | 2005-04-11 | 2,413,000 | 51.02 | 51.25 | 49.64 | 50.69 | 00:00:00 | | 2005-04-12 | 1,584,800 | 50.70 | 52.14 | 50.40 | 51.68 | 00:00:00 | | 2005-04-13 | 1,334,400 | 51.57 | 51.62 | 49.97 | 50.12 | 00:00:00 | | 2005-04-14 | 1,852,000 | 50.15 | 50.52 | 49.22 | 49.31 | 00:00:00 | | 2005-04-15 | 2,440,800 | 49.13 | 50.13 | 48.10 | 48.17 | 00:00:00 | | 2005-04-18 | 1,675,000 | 48.20 | 48.99 | 47.65 | 48.63 | 00:00:00 | | 2005-04-19 | 1,620,200 | 48.94 | 49.15 | 48.27 | 49.12 | 00:00:00 | | 2005-04-20 | 1,141,200 | 48.94 | 49.36 | 48.21 | 48.42 | 00:00:00 | | 2005-04-21 | 2,586,000 | 48.84 | 51.26 | 48.82 | 51.00 | 00:00:00 | | 2005-04-22 | 2,000,200 | 51.10 | 51.30 | 49.10 | 49.57 | 00:00:00 | | 2005-04-25 | 950,000 | 49.94 | 50.37 | 49.46 | 49.97 | 00:00:00 | | 2005-04-26 | 1,212,200 | 49.97 | 49.97 | 48.39 | 48.68 | 00:00:00 | | 2005-04-27 | 1,902,000 | 48.80 | 49.80 | 48.19 | 49.58 | 00:00:00 | | 2005-04-28 | 1,412,000 | 49.12 | 49.90 | 48.88 | 48.88 | 00:00:00 | | 2005-04-29 | 1,801,000 | 49.40 | 49.67 | 48.40 | 49.11 | 00:00:00 | | 2005-05-02 | 1,748,600 | 49.25 | 49.83 | 48.75 | 49.23 | 00:00:00 | | 2005-05-03 | 1,361,400 | 49.10 | 49.62 | 48.75 | 49.03 | 00:00:00 | | 2005-05-04 | 2,811,600 | 49.38 | 49.40 | 48.55 | 48.89 | 00:00:00 | | 2005-05-05 | 4,253,600 | 48.50 | 48.60 | 47.17 | 48.00 | 00:00:00 | | 2005-05-06 | 3,626,400 | 48.40 | 49.04 | 48.03 | 48.73 | 00:00:00 | | 2005-05-09 | 1,646,600 | 48.80 | 48.85 | 48.35 | 48.76 | 00:00:00 | | 2005-05-10 | 1,766,200 | 48.25 | 48.56 | 47.37 | 47.73 | 00:00:00 | | 2005-05-11 | 1,669,000 | 48.00 | 49.18 | 47.70 | 49.08 | 00:00:00 | | 2005-05-12 | 1,544,000 | 49.00 | 49.06 | 47.47 | 47.81 | 00:00:00 | | 2005-05-13 | 1,449,000 | 47.89 | 48.39 | 47.37 | 47.90 | 00:00:00 | | 2005-05-16 | 1,255,000 | 48.14 | 48.88 | 47.90 | 48.26 | 00:00:00 | | 2005-05-17 | 1,271,000 | 48.06 | 49.44 | 47.61 | 49.44 | 00:00:00 | | 2005-05-18 | 1,488,000 | 49.36 | 50.80 | 49.36 | 50.70 | 00:00:00 | | 2005-05-19 | 1,367,400 | 50.88 | 51.09 | 50.35 | 51.08 | 00:00:00 | | 2005-05-20 | 1,453,800 | 50.84 | 51.70 | 50.73 | 51.39 | 00:00:00 | | 2005-05-23 | 1,400,400 | 51.30 | 52.20 | 51.30 | 51.96 | 00:00:00 | | 2005-05-24 | 1,668,200 | 52.05 | 52.65 | 51.22 | 52.34 | 00:00:00 | | 2005-05-25 | 934,000 | 52.35 | 52.35 | 51.50 | 52.03 | 00:00:00 | | 2005-05-26 | 1,131,000 | 52.00 | 52.65 | 51.96 | 52.29 | 00:00:00 | | 2005-05-27 | 972,600 | 52.10 | 52.34 | 51.55 | 52.18 | 00:00:00 | | 2005-05-31 | 1,902,600 | 51.82 | 51.90 | 50.80 | 50.98 | 00:00:00 | | 2005-06-01 | 1,439,600 | 50.81 | 51.84 | 50.80 | 51.53 | 00:00:00 | | 2005-06-02 | 966,000 | 51.19 | 52.00 | 51.14 | 51.80 | 00:00:00 | | 2005-06-03 | 1,695,600 | 51.70 | 52.30 | 51.65 | 52.05 | 00:00:00 | | 2005-06-06 | 1,566,400 | 51.95 | 52.65 | 51.95 | 52.32 | 00:00:00 | | 2005-06-07 | 1,544,000 | 52.26 | 52.68 | 51.01 | 51.16 | 00:00:00 | | 2005-06-08 | 1,750,800 | 51.05 | 51.21 | 49.78 | 49.95 | 00:00:00 | | 2005-06-09 | 2,231,800 | 48.98 | 49.83 | 48.85 | 49.79 | 00:00:00 | | 2005-06-10 | 1,432,600 | 50.00 | 50.05 | 49.01 | 49.63 | 00:00:00 | | 2005-06-13 | 1,524,000 | 49.70 | 50.00 | 49.01 | 49.67 | 00:00:00 | | 2005-06-14 | 1,094,400 | 49.82 | 49.95 | 48.96 | 49.21 | 00:00:00 | | 2005-06-15 | 1,161,200 | 49.58 | 49.97 | 49.24 | 49.68 | 00:00:00 | | 2005-06-16 | 843,800 | 49.70 | 50.48 | 49.49 | 50.40 | 00:00:00 | | 2005-06-17 | 2,235,400 | 50.55 | 51.38 | 50.30 | 51.11 | 00:00:00 | | 2005-06-20 | 1,105,200 | 50.76 | 51.42 | 50.39 | 51.08 | 00:00:00 | | 2005-06-21 | 1,387,200 | 50.95 | 51.51 | 50.67 | 51.09 | 00:00:00 | | 2005-06-22 | 1,844,800 | 51.20 | 51.80 | 51.12 | 51.74 | 00:00:00 | | 2005-06-23 | 4,975,000 | 51.28 | 51.63 | 50.93 | 51.06 | 00:00:00 | | 2005-06-24 | 2,891,800 | 50.28 | 50.59 | 49.55 | 49.77 | 00:00:00 | | 2005-06-27 | 2,078,000 | 49.47 | 49.82 | 48.75 | 49.30 | 00:00:00 | | 2005-06-28 | 1,224,600 | 49.50 | 50.28 | 49.16 | 50.20 | 00:00:00 | | 2005-06-29 | 1,574,000 | 50.15 | 50.97 | 49.78 | 50.33 | 00:00:00 | | 2005-06-30 | 2,277,400 | 50.47 | 51.29 | 49.65 | 49.81 | 00:00:00 | | 2005-07-01 | 2,613,800 | 50.02 | 50.59 | 49.47 | 50.22 | 00:00:00 | | 2005-07-05 | 1,616,000 | 50.29 | 51.00 | 49.97 | 50.88 | 00:00:00 | | 2005-07-06 | 1,505,200 | 50.94 | 51.43 | 50.31 | 50.87 | 00:00:00 | | 2005-07-07 | 1,412,000 | 50.53 | 51.02 | 50.07 | 50.38 | 00:00:00 | | 2005-07-08 | 2,077,000 | 50.40 | 51.37 | 49.80 | 51.08 | 00:00:00 | | 2005-07-11 | 2,005,800 | 51.34 | 52.02 | 50.97 | 51.83 | 00:00:00 | | 2005-07-12 | 1,462,000 | 51.65 | 52.27 | 51.15 | 52.15 | 00:00:00 | | 2005-07-13 | 2,003,200 | 52.11 | 52.67 | 51.94 | 52.51 | 00:00:00 | | 2005-07-14 | 2,265,200 | 52.29 | 53.50 | 52.28 | 53.45 | 00:00:00 | | 2005-07-15 | 2,217,400 | 53.26 | 53.63 | 53.01 | 53.20 | 00:00:00 | | 2005-07-18 | 2,299,600 | 53.22 | 53.26 | 52.35 | 52.53 | 00:00:00 | | 2005-07-19 | 1,841,800 | 52.93 | 52.93 | 52.25 | 52.66 | 00:00:00 | | 2005-07-20 | 3,495,400 | 52.68 | 55.05 | 52.52 | 54.74 | 00:00:00 | | 2005-07-21 | 2,443,800 | 54.76 | 55.33 | 54.19 | 55.15 | 00:00:00 | | 2005-07-22 | 1,155,200 | 54.93 | 55.55 | 54.89 | 55.33 | 00:00:00 | | 2005-07-25 | 1,812,800 | 55.28 | 55.95 | 54.75 | 55.19 | 00:00:00 | | 2005-07-26 | 1,523,000 | 55.20 | 55.35 | 54.55 | 54.91 | 00:00:00 | | 2005-07-27 | 1,402,800 | 55.15 | 55.70 | 54.63 | 55.08 | 00:00:00 | | 2005-07-28 | 1,411,400 | 55.24 | 55.38 | 54.76 | 55.22 | 00:00:00 | | 2005-07-29 | 1,377,000 | 55.15 | 55.48 | 54.59 | 55.05 | 00:00:00 | | 2005-08-01 | 1,206,200 | 55.08 | 55.30 | 54.50 | 54.78 | 00:00:00 | | 2005-08-02 | 3,106,000 | 53.41 | 54.33 | 52.52 | 53.75 | 00:00:00 | | 2005-08-03 | 1,775,400 | 53.42 | 54.39 | 52.94 | 53.90 | 00:00:00 | | 2005-08-04 | 2,132,400 | 53.51 | 54.00 | 52.94 | 53.59 | 00:00:00 | | 2005-08-05 | 1,576,400 | 53.70 | 54.04 | 53.35 | 53.74 | 00:00:00 | | 2005-08-08 | 1,544,800 | 53.75 | 54.35 | 53.71 | 54.28 | 00:00:00 | | 2005-08-09 | 1,631,400 | 54.30 | 55.14 | 54.30 | 54.44 | 00:00:00 | | 2005-08-10 | 1,338,200 | 54.64 | 55.43 | 54.20 | 54.70 | 00:00:00 | | 2005-08-11 | 1,425,400 | 54.80 | 55.64 | 54.70 | 54.80 | 00:00:00 | | 2005-08-12 | 1,595,400 | 54.71 | 55.51 | 54.69 | 55.13 | 00:00:00 | | 2005-08-15 | 882,600 | 54.92 | 55.14 | 54.43 | 54.91 | 00:00:00 | | 2005-08-16 | 1,039,200 | 54.97 | 55.00 | 53.68 | 53.79 | 00:00:00 | | 2005-08-17 | 929,600 | 53.60 | 54.48 | 53.47 | 54.10 | 00:00:00 | | 2005-08-18 | 1,177,400 | 53.96 | 54.68 | 53.52 | 54.58 | 00:00:00 | | 2005-08-19 | 999,400 | 54.43 | 54.69 | 53.85 | 54.14 | 00:00:00 | | 2005-08-22 | 1,096,200 | 54.19 | 55.15 | 53.96 | 55.10 | 00:00:00 | | 2005-08-23 | 1,799,200 | 55.00 | 55.25 | 53.85 | 53.92 | 00:00:00 | | 2005-08-24 | 1,480,400 | 53.85 | 55.16 | 53.60 | 54.19 | 00:00:00 | | 2005-08-25 | 1,061,800 | 54.20 | 55.17 | 54.01 | 54.96 | 00:00:00 | | 2005-08-26 | 1,418,400 | 54.85 | 54.91 | 53.80 | 53.93 | 00:00:00 | | 2005-08-29 | 1,291,400 | 54.11 | 54.96 | 53.53 | 54.82 | 00:00:00 | | 2005-08-30 | 1,327,000 | 54.75 | 55.01 | 54.00 | 54.82 | 00:00:00 | | 2005-08-31 | 1,642,800 | 54.93 | 55.51 | 54.31 | 55.51 | 00:00:00 | | 2005-09-01 | 1,242,800 | 55.53 | 55.93 | 54.97 | 55.18 | 00:00:00 | | 2005-09-02 | 1,058,000 | 55.06 | 55.71 | 54.86 | 54.95 | 00:00:00 | | 2005-09-06 | 1,459,000 | 55.00 | 55.68 | 54.65 | 54.97 | 00:00:00 | | 2005-09-07 | 1,019,400 | 55.10 | 55.15 | 54.40 | 54.84 | 00:00:00 | | 2005-09-08 | 1,507,600 | 54.48 | 54.63 | 53.58 | 53.85 | 00:00:00 | | 2005-09-09 | 1,347,800 | 53.99 | 54.17 | 53.00 | 53.94 | 00:00:00 | | 2005-09-12 | 1,623,400 | 53.70 | 55.10 | 53.70 | 54.72 | 00:00:00 | | 2005-09-13 | 1,286,400 | 54.96 | 54.96 | 53.97 | 54.66 | 00:00:00 | | 2005-09-14 | 1,401,000 | 55.19 | 55.59 | 54.61 | 54.99 | 00:00:00 | | 2005-09-15 | 1,534,800 | 54.95 | 55.37 | 54.58 | 55.05 | 00:00:00 | | 2005-09-16 | 2,150,400 | 54.91 | 55.46 | 54.58 | 55.18 | 00:00:00 | | 2005-09-19 | 845,000 | 55.20 | 55.20 | 54.15 | 54.41 | 00:00:00 | | 2005-09-20 | 1,102,000 | 54.64 | 54.98 | 53.78 | 53.95 | 00:00:00 | | 2005-09-21 | 1,372,000 | 53.38 | 54.84 | 53.20 | 54.01 | 00:00:00 | | 2005-09-22 | 1,373,800 | 53.91 | 54.34 | 53.45 | 54.14 | 00:00:00 | | 2005-09-23 | 728,800 | 54.15 | 54.52 | 53.56 | 54.29 | 00:00:00 | | 2005-09-26 | 968,800 | 54.60 | 55.07 | 54.28 | 54.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
