|
 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 | | 2005-09-26 | 968,800 | 54.60 | 55.07 | 54.28 | 54.77 | 00:00:00 | | 2005-09-27 | 1,246,200 | 54.96 | 55.97 | 54.70 | 55.51 | 00:00:00 | | 2005-09-28 | 679,600 | 55.74 | 55.95 | 55.00 | 55.74 | 00:00:00 | | 2005-09-29 | 1,380,600 | 55.84 | 56.80 | 55.04 | 56.58 | 00:00:00 | | 2005-09-30 | 1,315,600 | 56.38 | 57.00 | 56.05 | 56.78 | 00:00:00 | | 2005-10-03 | 1,417,000 | 56.78 | 57.48 | 56.78 | 57.27 | 00:00:00 | | 2005-10-04 | 1,044,200 | 57.07 | 57.63 | 56.70 | 56.71 | 00:00:00 | | 2005-10-05 | 1,268,200 | 56.68 | 56.85 | 55.46 | 55.50 | 00:00:00 | | 2005-10-06 | 1,744,400 | 55.47 | 56.10 | 54.25 | 54.53 | 00:00:00 | | 2005-10-07 | 948,800 | 54.57 | 55.77 | 54.15 | 55.47 | 00:00:00 | | 2005-10-10 | 901,800 | 55.25 | 55.96 | 55.06 | 55.63 | 00:00:00 | | 2005-10-11 | 1,390,000 | 55.44 | 56.46 | 55.17 | 56.07 | 00:00:00 | | 2005-10-12 | 1,758,000 | 56.04 | 56.95 | 54.84 | 55.84 | 00:00:00 | | 2005-10-13 | 1,563,200 | 55.60 | 55.69 | 54.00 | 54.74 | 00:00:00 | | 2005-10-14 | 1,041,400 | 54.80 | 55.04 | 54.16 | 54.99 | 00:00:00 | | 2005-10-17 | 1,211,600 | 54.90 | 55.35 | 53.82 | 55.16 | 00:00:00 | | 2005-10-18 | 852,000 | 55.19 | 55.19 | 54.13 | 54.33 | 00:00:00 | | 2005-10-19 | 1,023,800 | 54.05 | 55.18 | 53.75 | 55.17 | 00:00:00 | | 2005-10-20 | 1,721,400 | 54.98 | 55.35 | 54.09 | 55.23 | 00:00:00 | | 2005-10-21 | 2,354,400 | 55.28 | 56.93 | 54.99 | 56.73 | 00:00:00 | | 2005-10-24 | 1,617,400 | 56.75 | 57.80 | 56.75 | 57.65 | 00:00:00 | | 2005-10-25 | 1,621,800 | 57.36 | 58.41 | 57.25 | 58.40 | 00:00:00 | | 2005-10-26 | 2,594,200 | 57.98 | 60.19 | 57.98 | 60.13 | 00:00:00 | | 2005-10-27 | 1,665,400 | 59.83 | 60.09 | 58.75 | 58.94 | 00:00:00 | | 2005-10-28 | 1,724,600 | 58.83 | 59.78 | 58.51 | 59.67 | 00:00:00 | | 2005-10-31 | 1,688,200 | 59.68 | 60.67 | 59.65 | 60.67 | 00:00:00 | | 2005-11-01 | 5,809,000 | 60.75 | 65.46 | 60.10 | 64.52 | 00:00:00 | | 2005-11-02 | 3,799,000 | 64.19 | 66.55 | 64.01 | 66.18 | 00:00:00 | | 2005-11-03 | 3,531,000 | 65.81 | 69.45 | 65.76 | 67.32 | 00:00:00 | | 2005-11-04 | 2,369,200 | 67.48 | 67.60 | 66.33 | 66.78 | 00:00:00 | | 2005-11-07 | 5,106,200 | 67.15 | 68.50 | 67.05 | 67.99 | 00:00:00 | | 2005-11-08 | 2,811,400 | 67.90 | 68.93 | 67.75 | 68.54 | 00:00:00 | | 2005-11-09 | 1,903,800 | 68.36 | 70.14 | 68.31 | 69.50 | 00:00:00 | | 2005-11-10 | 2,814,200 | 69.30 | 70.07 | 69.05 | 69.81 | 00:00:00 | | 2005-11-11 | 2,474,800 | 69.31 | 69.58 | 68.76 | 69.00 | 00:00:00 | | 2005-11-14 | 1,715,000 | 68.66 | 68.94 | 68.46 | 68.94 | 00:00:00 | | 2005-11-15 | 2,956,000 | 68.25 | 68.50 | 67.74 | 67.89 | 00:00:00 | | 2005-11-16 | 1,634,400 | 67.76 | 69.35 | 67.75 | 68.73 | 00:00:00 | | 2005-11-17 | 1,970,200 | 69.14 | 70.50 | 69.00 | 70.48 | 00:00:00 | | 2005-11-18 | 4,278,000 | 70.89 | 72.15 | 70.64 | 70.83 | 00:00:00 | | 2005-11-21 | 4,491,800 | 70.95 | 71.56 | 70.75 | 71.18 | 00:00:00 | | 2005-11-22 | 3,353,200 | 71.00 | 72.74 | 70.75 | 72.51 | 00:00:00 | | 2005-11-23 | 1,596,200 | 72.37 | 72.64 | 71.32 | 71.80 | 00:00:00 | | 2005-11-25 | 480,400 | 71.69 | 72.04 | 71.35 | 71.82 | 00:00:00 | | 2005-11-28 | 1,834,800 | 72.22 | 72.30 | 71.22 | 71.44 | 00:00:00 | | 2005-11-29 | 1,901,200 | 71.75 | 72.25 | 71.52 | 71.67 | 00:00:00 | | 2005-11-30 | 1,724,600 | 71.62 | 71.98 | 70.74 | 71.00 | 00:00:00 | | 2005-12-01 | 1,882,000 | 70.95 | 71.68 | 70.79 | 71.36 | 00:00:00 | | 2005-12-02 | 1,261,800 | 71.31 | 71.37 | 70.80 | 71.32 | 00:00:00 | | 2005-12-05 | 1,456,000 | 71.14 | 71.33 | 70.13 | 70.56 | 00:00:00 | | 2005-12-06 | 2,040,800 | 70.00 | 72.51 | 69.91 | 71.22 | 00:00:00 | | 2005-12-07 | 1,041,400 | 71.10 | 71.68 | 70.66 | 70.91 | 00:00:00 | | 2005-12-08 | 1,427,400 | 70.79 | 71.40 | 69.47 | 69.65 | 00:00:00 | | 2005-12-09 | 2,025,600 | 70.00 | 70.00 | 68.35 | 69.54 | 00:00:00 | | 2005-12-12 | 1,589,800 | 69.45 | 69.65 | 68.03 | 68.83 | 00:00:00 | | 2005-12-13 | 3,719,000 | 67.69 | 67.86 | 66.93 | 67.78 | 00:00:00 | | 2005-12-14 | 2,538,000 | 67.89 | 68.48 | 67.78 | 68.35 | 00:00:00 | | 2005-12-15 | 1,881,200 | 68.54 | 69.70 | 68.52 | 68.73 | 00:00:00 | | 2005-12-16 | 2,362,400 | 68.66 | 69.37 | 67.91 | 67.92 | 00:00:00 | | 2005-12-19 | 1,000,800 | 68.18 | 69.07 | 67.32 | 67.41 | 00:00:00 | | 2005-12-20 | 923,400 | 67.41 | 67.93 | 66.53 | 67.10 | 00:00:00 | | 2005-12-21 | 1,366,600 | 67.24 | 69.81 | 67.22 | 69.07 | 00:00:00 | | 2005-12-22 | 1,130,200 | 69.00 | 70.24 | 68.77 | 70.18 | 00:00:00 | | 2005-12-23 | 875,400 | 70.25 | 70.81 | 69.22 | 69.50 | 00:00:00 | | 2005-12-27 | 896,600 | 69.76 | 70.00 | 68.04 | 68.14 | 00:00:00 | | 2005-12-28 | 1,001,400 | 68.11 | 68.23 | 67.54 | 67.93 | 00:00:00 | | 2005-12-29 | 1,481,400 | 68.05 | 69.40 | 67.84 | 68.84 | 00:00:00 | | 2005-12-30 | 1,013,200 | 68.50 | 68.78 | 67.47 | 67.51 | 00:00:00 | | 2006-01-03 | 2,306,800 | 67.74 | 68.13 | 65.92 | 67.44 | 00:00:00 | | 2006-01-04 | 2,196,600 | 67.75 | 68.50 | 67.52 | 68.14 | 00:00:00 | | 2006-01-05 | 1,421,800 | 68.10 | 68.25 | 67.11 | 68.05 | 00:00:00 | | 2006-01-06 | 1,146,200 | 68.31 | 68.31 | 67.10 | 67.67 | 00:00:00 | | 2006-01-09 | 1,269,200 | 67.47 | 68.89 | 67.43 | 68.82 | 00:00:00 | | 2006-01-10 | 930,600 | 68.43 | 68.44 | 67.55 | 68.12 | 00:00:00 | | 2006-01-11 | 945,400 | 68.14 | 68.28 | 67.00 | 67.63 | 00:00:00 | | 2006-01-12 | 1,348,000 | 67.48 | 67.68 | 66.04 | 66.22 | 00:00:00 | | 2006-01-13 | 1,041,600 | 66.22 | 67.20 | 66.10 | 66.87 | 00:00:00 | | 2006-01-17 | 1,058,000 | 66.50 | 67.03 | 65.81 | 66.38 | 00:00:00 | | 2006-01-18 | 1,643,000 | 66.51 | 68.00 | 65.65 | 67.57 | 00:00:00 | | 2006-01-19 | 1,401,600 | 67.60 | 69.16 | 67.44 | 68.49 | 00:00:00 | | 2006-01-20 | 1,389,000 | 68.18 | 69.66 | 67.10 | 67.28 | 00:00:00 | | 2006-01-23 | 1,153,000 | 67.67 | 67.71 | 66.11 | 66.58 | 00:00:00 | | 2006-01-24 | 1,693,600 | 66.36 | 69.33 | 66.30 | 68.83 | 00:00:00 | | 2006-01-25 | 1,253,200 | 68.71 | 69.20 | 67.26 | 67.96 | 00:00:00 | | 2006-01-26 | 1,300,800 | 68.71 | 70.44 | 68.58 | 70.39 | 00:00:00 | | 2006-01-27 | 1,444,600 | 70.40 | 72.72 | 70.04 | 71.35 | 00:00:00 | | 2006-01-30 | 1,325,400 | 71.43 | 73.00 | 71.43 | 72.19 | 00:00:00 | | 2006-01-31 | 1,727,200 | 72.34 | 73.54 | 70.93 | 73.54 | 00:00:00 | | 2006-02-01 | 1,235,800 | 73.44 | 73.96 | 72.49 | 72.94 | 00:00:00 | | 2006-02-02 | 2,017,400 | 72.90 | 74.77 | 72.83 | 73.26 | 00:00:00 | | 2006-02-03 | 1,753,800 | 72.78 | 73.35 | 72.36 | 73.04 | 00:00:00 | | 2006-02-06 | 979,000 | 72.81 | 73.83 | 72.31 | 73.75 | 00:00:00 | | 2006-02-07 | 1,999,200 | 73.75 | 74.50 | 73.55 | 73.79 | 00:00:00 | | 2006-02-08 | 1,575,000 | 73.83 | 74.96 | 73.28 | 74.36 | 00:00:00 | | 2006-02-09 | 1,576,400 | 74.11 | 76.17 | 74.11 | 75.27 | 00:00:00 | | 2006-02-10 | 1,639,400 | 75.15 | 75.87 | 73.75 | 75.76 | 00:00:00 | | 2006-02-13 | 1,257,200 | 75.72 | 76.17 | 75.18 | 75.71 | 00:00:00 | | 2006-02-14 | 2,846,800 | 75.75 | 77.93 | 74.14 | 76.80 | 00:00:00 | | 2006-02-15 | 2,487,200 | 76.33 | 76.64 | 74.70 | 76.52 | 00:00:00 | | 2006-02-16 | 1,911,800 | 76.79 | 77.41 | 74.81 | 75.88 | 00:00:00 | | 2006-02-17 | 1,392,800 | 76.17 | 76.36 | 74.85 | 76.05 | 00:00:00 | | 2006-02-21 | 1,250,800 | 76.19 | 77.21 | 75.70 | 75.92 | 00:00:00 | | 2006-02-22 | 1,690,400 | 76.03 | 78.95 | 75.95 | 77.82 | 00:00:00 | | 2006-02-23 | 1,083,600 | 77.69 | 78.12 | 77.04 | 77.28 | 00:00:00 | | 2006-02-24 | 1,503,000 | 77.26 | 78.21 | 76.96 | 77.99 | 00:00:00 | | 2006-02-27 | 1,528,800 | 78.08 | 78.53 | 77.80 | 78.35 | 00:00:00 | | 2006-02-28 | 2,197,200 | 78.04 | 78.25 | 77.22 | 77.79 | 00:00:00 | | 2006-03-01 | 1,194,200 | 77.89 | 79.49 | 77.68 | 79.15 | 00:00:00 | | 2006-03-02 | 1,284,400 | 78.78 | 79.47 | 78.61 | 79.15 | 00:00:00 | | 2006-03-03 | 1,400,800 | 78.59 | 80.63 | 77.88 | 79.22 | 00:00:00 | | 2006-03-06 | 1,088,200 | 78.97 | 79.18 | 77.75 | 78.50 | 00:00:00 | | 2006-03-07 | 1,143,200 | 78.26 | 78.35 | 77.34 | 77.83 | 00:00:00 | | 2006-03-08 | 1,494,000 | 77.55 | 77.82 | 76.37 | 77.36 | 00:00:00 | | 2006-03-09 | 1,227,200 | 77.63 | 79.31 | 77.05 | 79.01 | 00:00:00 | | 2006-03-10 | 1,995,000 | 79.23 | 81.40 | 78.65 | 80.65 | 00:00:00 | | 2006-03-13 | 1,042,600 | 80.81 | 81.65 | 80.66 | 81.54 | 00:00:00 | | 2006-03-14 | 2,338,200 | 81.59 | 83.58 | 81.25 | 83.21 | 00:00:00 | | 2006-03-15 | 1,476,400 | 83.59 | 84.49 | 82.76 | 83.41 | 00:00:00 | | 2006-03-16 | 1,121,200 | 83.54 | 84.00 | 83.00 | 83.14 | 00:00:00 | | 2006-03-17 | 1,739,400 | 83.15 | 83.50 | 82.70 | 82.86 | 00:00:00 | | 2006-03-20 | 1,030,200 | 83.00 | 83.40 | 82.74 | 83.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
