|
 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 | | 2006-03-20 | 1,030,200 | 83.00 | 83.40 | 82.74 | 83.02 | 00:00:00 | | 2006-03-21 | 1,701,000 | 82.96 | 83.98 | 82.40 | 82.96 | 00:00:00 | | 2006-03-22 | 1,455,800 | 82.82 | 83.26 | 82.02 | 83.14 | 00:00:00 | | 2006-03-23 | 2,149,800 | 82.80 | 82.80 | 81.50 | 82.08 | 00:00:00 | | 2006-03-24 | 1,462,000 | 82.01 | 83.10 | 81.87 | 83.09 | 00:00:00 | | 2006-03-27 | 1,601,200 | 83.14 | 83.79 | 82.15 | 82.89 | 00:00:00 | | 2006-03-28 | 1,731,200 | 83.23 | 84.40 | 83.22 | 84.30 | 00:00:00 | | 2006-03-29 | 3,112,200 | 84.60 | 87.25 | 84.04 | 87.03 | 00:00:00 | | 2006-03-30 | 1,803,000 | 87.28 | 87.28 | 85.50 | 85.92 | 00:00:00 | | 2006-03-31 | 1,478,800 | 86.06 | 86.58 | 85.69 | 86.39 | 00:00:00 | | 2006-04-03 | 1,536,800 | 86.32 | 87.76 | 86.32 | 86.97 | 00:00:00 | | 2006-04-04 | 1,290,000 | 87.22 | 87.96 | 87.00 | 87.77 | 00:00:00 | | 2006-04-05 | 2,996,000 | 87.75 | 90.35 | 87.62 | 89.46 | 00:00:00 | | 2006-04-06 | 4,254,000 | 89.71 | 91.56 | 89.20 | 90.93 | 00:00:00 | | 2006-04-07 | 1,898,600 | 91.37 | 91.80 | 90.50 | 90.75 | 00:00:00 | | 2006-04-10 | 1,662,000 | 90.85 | 91.00 | 90.04 | 90.52 | 00:00:00 | | 2006-04-11 | 1,651,600 | 90.79 | 91.62 | 90.10 | 90.64 | 00:00:00 | | 2006-04-12 | 893,600 | 90.65 | 91.28 | 90.15 | 91.10 | 00:00:00 | | 2006-04-13 | 1,886,400 | 90.52 | 92.40 | 89.48 | 92.13 | 00:00:00 | | 2006-04-17 | 2,188,800 | 90.75 | 91.16 | 89.12 | 89.60 | 00:00:00 | | 2006-04-18 | 1,942,000 | 89.83 | 91.03 | 89.31 | 90.86 | 00:00:00 | | 2006-04-19 | 1,676,000 | 90.63 | 91.35 | 90.24 | 90.46 | 00:00:00 | | 2006-04-20 | 1,389,800 | 90.25 | 91.52 | 89.97 | 90.72 | 00:00:00 | | 2006-04-21 | 1,426,600 | 91.16 | 91.35 | 89.38 | 90.05 | 00:00:00 | | 2006-04-24 | 1,350,000 | 90.44 | 91.54 | 89.96 | 90.60 | 00:00:00 | | 2006-04-25 | 1,780,800 | 91.43 | 91.44 | 89.22 | 90.49 | 00:00:00 | | 2006-04-26 | 1,507,200 | 89.77 | 90.78 | 89.32 | 89.39 | 00:00:00 | | 2006-04-27 | 3,477,600 | 88.78 | 88.98 | 86.23 | 86.36 | 00:00:00 | | 2006-04-28 | 3,329,800 | 85.90 | 85.90 | 84.62 | 85.61 | 00:00:00 | | 2006-05-01 | 1,626,600 | 86.09 | 87.13 | 85.37 | 85.75 | 00:00:00 | | 2006-05-02 | 1,760,000 | 85.99 | 87.73 | 85.82 | 87.52 | 00:00:00 | | 2006-05-03 | 1,295,800 | 87.44 | 88.44 | 87.00 | 87.76 | 00:00:00 | | 2006-05-04 | 10,183,600 | 98.42 | 105.40 | 97.52 | 103.80 | 00:00:00 | | 2006-05-05 | 5,428,600 | 103.95 | 107.22 | 103.23 | 106.55 | 00:00:00 | | 2006-05-08 | 3,452,400 | 105.00 | 109.00 | 105.00 | 107.88 | 00:00:00 | | 2006-05-09 | 2,122,400 | 107.15 | 108.13 | 107.02 | 107.94 | 00:00:00 | | 2006-05-10 | 2,251,400 | 107.37 | 107.97 | 106.29 | 107.36 | 00:00:00 | | 2006-05-11 | 2,536,600 | 107.03 | 107.92 | 104.95 | 107.16 | 00:00:00 | | 2006-05-12 | 2,700,200 | 106.06 | 106.74 | 102.82 | 103.02 | 00:00:00 | | 2006-05-15 | 2,048,200 | 102.27 | 103.73 | 101.92 | 103.21 | 00:00:00 | | 2006-05-16 | 2,038,200 | 103.12 | 103.72 | 101.85 | 103.52 | 00:00:00 | | 2006-05-17 | 2,689,000 | 103.14 | 103.50 | 101.52 | 101.61 | 00:00:00 | | 2006-05-18 | 2,101,600 | 101.61 | 103.00 | 101.00 | 101.10 | 00:00:00 | | 2006-05-19 | 4,427,600 | 101.09 | 101.78 | 95.99 | 97.10 | 00:00:00 | | 2006-05-22 | 3,682,400 | 95.87 | 99.10 | 95.30 | 98.52 | 00:00:00 | | 2006-05-23 | 3,131,000 | 99.07 | 100.23 | 95.76 | 96.00 | 00:00:00 | | 2006-05-24 | 3,002,200 | 96.13 | 99.00 | 96.11 | 97.26 | 00:00:00 | | 2006-05-25 | 1,609,200 | 97.10 | 98.80 | 97.07 | 97.49 | 00:00:00 | | 2006-05-26 | 1,094,800 | 98.03 | 98.62 | 96.66 | 98.62 | 00:00:00 | | 2006-05-30 | 1,677,400 | 98.50 | 98.58 | 96.92 | 97.09 | 00:00:00 | | 2006-05-31 | 1,983,800 | 97.92 | 98.77 | 96.84 | 98.45 | 00:00:00 | | 2006-06-01 | 4,023,800 | 98.68 | 103.32 | 97.81 | 103.32 | 00:00:00 | | 2006-06-02 | 2,054,400 | 103.50 | 105.08 | 102.58 | 103.03 | 00:00:00 | | 2006-06-05 | 2,145,600 | 102.97 | 103.98 | 99.46 | 99.77 | 00:00:00 | | 2006-06-06 | 2,264,600 | 99.77 | 100.04 | 96.50 | 98.94 | 00:00:00 | | 2006-06-07 | 2,770,800 | 99.69 | 101.73 | 97.82 | 98.47 | 00:00:00 | | 2006-06-08 | 4,071,400 | 98.10 | 98.65 | 92.40 | 94.59 | 00:00:00 | | 2006-06-09 | 1,872,000 | 95.04 | 97.22 | 94.76 | 96.07 | 00:00:00 | | 2006-06-12 | 1,705,200 | 96.58 | 96.91 | 93.06 | 93.06 | 00:00:00 | | 2006-06-13 | 2,794,600 | 93.00 | 93.61 | 90.42 | 92.20 | 00:00:00 | | 2006-06-14 | 2,092,200 | 92.00 | 94.45 | 91.90 | 94.41 | 00:00:00 | | 2006-06-15 | 2,620,600 | 94.67 | 98.75 | 94.60 | 98.49 | 00:00:00 | | 2006-06-16 | 2,131,200 | 98.24 | 100.33 | 98.03 | 99.35 | 00:00:00 | | 2006-06-19 | 2,232,000 | 100.08 | 100.37 | 99.08 | 99.16 | 00:00:00 | | 2006-06-20 | 1,858,800 | 99.18 | 101.21 | 99.00 | 100.40 | 00:00:00 | | 2006-06-21 | 3,124,200 | 100.87 | 105.31 | 100.69 | 104.77 | 00:00:00 | | 2006-06-22 | 1,948,200 | 104.69 | 105.25 | 101.81 | 102.58 | 00:00:00 | | 2006-06-23 | 1,631,600 | 102.37 | 104.40 | 102.37 | 103.80 | 00:00:00 | | 2006-06-26 | 1,510,400 | 51.77 | 52.70 | 50.97 | 51.32 | 00:00:00 | | 2006-06-27 | 2,018,000 | 51.22 | 51.97 | 51.05 | 51.49 | 00:00:00 | | 2006-06-28 | 998,200 | 51.81 | 52.00 | 51.17 | 51.70 | 00:00:00 | | 2006-06-29 | 2,425,400 | 52.36 | 56.01 | 52.31 | 56.01 | 00:00:00 | | 2006-06-30 | 1,946,300 | 56.49 | 56.81 | 55.50 | 56.01 | 00:00:00 | | 2006-07-03 | 782,400 | 56.58 | 58.32 | 56.31 | 58.28 | 00:00:00 | | 2006-07-05 | 3,906,100 | 56.75 | 56.75 | 53.37 | 53.73 | 00:00:00 | | 2006-07-06 | 2,406,100 | 53.42 | 54.68 | 53.29 | 54.50 | 00:00:00 | | 2006-07-07 | 2,231,700 | 54.13 | 54.61 | 53.75 | 54.55 | 00:00:00 | | 2006-07-10 | 1,405,600 | 54.31 | 55.00 | 53.70 | 54.19 | 00:00:00 | | 2006-07-11 | 1,731,700 | 54.26 | 54.61 | 53.83 | 54.37 | 00:00:00 | | 2006-07-12 | 1,588,200 | 54.15 | 55.47 | 54.09 | 54.73 | 00:00:00 | | 2006-07-13 | 1,858,200 | 54.25 | 54.40 | 52.24 | 52.30 | 00:00:00 | | 2006-07-14 | 2,065,500 | 51.95 | 51.98 | 49.75 | 50.65 | 00:00:00 | | 2006-07-17 | 1,414,900 | 51.06 | 51.84 | 50.57 | 50.73 | 00:00:00 | | 2006-07-18 | 1,449,200 | 50.76 | 51.83 | 50.26 | 51.07 | 00:00:00 | | 2006-07-19 | 1,359,800 | 51.15 | 52.74 | 51.00 | 52.67 | 00:00:00 | | 2006-07-20 | 2,674,800 | 52.69 | 52.89 | 48.06 | 48.33 | 00:00:00 | | 2006-07-21 | 5,285,000 | 47.81 | 48.25 | 44.37 | 45.30 | 00:00:00 | | 2006-07-24 | 2,152,600 | 45.67 | 48.36 | 45.42 | 48.33 | 00:00:00 | | 2006-07-25 | 2,617,000 | 47.00 | 47.00 | 45.37 | 46.38 | 00:00:00 | | 2006-07-26 | 1,509,800 | 46.23 | 46.66 | 44.91 | 45.65 | 00:00:00 | | 2006-07-27 | 1,601,200 | 45.66 | 46.49 | 43.81 | 43.93 | 00:00:00 | | 2006-07-28 | 1,912,700 | 44.00 | 46.55 | 44.00 | 46.07 | 00:00:00 | | 2006-07-31 | 1,215,400 | 46.23 | 46.23 | 44.79 | 45.47 | 00:00:00 | | 2006-08-01 | 8,260,300 | 41.58 | 41.97 | 39.38 | 40.56 | 00:00:00 | | 2006-08-02 | 2,608,100 | 40.31 | 40.77 | 39.56 | 40.52 | 00:00:00 | | 2006-08-03 | 2,332,900 | 40.56 | 42.42 | 39.55 | 42.36 | 00:00:00 | | 2006-08-04 | 2,718,500 | 42.99 | 43.50 | 40.46 | 41.30 | 00:00:00 | | 2006-08-07 | 2,006,600 | 41.46 | 41.75 | 40.39 | 40.78 | 00:00:00 | | 2006-08-08 | 2,128,500 | 40.70 | 40.78 | 39.16 | 39.45 | 00:00:00 | | 2006-08-09 | 2,711,700 | 39.75 | 40.10 | 37.93 | 38.01 | 00:00:00 | | 2006-08-10 | 3,326,300 | 37.75 | 39.86 | 37.36 | 39.57 | 00:00:00 | | 2006-08-11 | 1,710,400 | 39.39 | 39.59 | 38.70 | 39.10 | 00:00:00 | | 2006-08-14 | 1,548,700 | 39.77 | 41.08 | 39.45 | 39.63 | 00:00:00 | | 2006-08-15 | 1,411,500 | 40.62 | 41.80 | 39.74 | 40.55 | 00:00:00 | | 2006-08-16 | 1,859,400 | 41.49 | 42.16 | 40.73 | 42.16 | 00:00:00 | | 2006-08-17 | 1,711,500 | 42.00 | 42.64 | 41.06 | 42.53 | 00:00:00 | | 2006-08-18 | 1,603,900 | 42.57 | 42.89 | 42.20 | 42.70 | 00:00:00 | | 2006-08-21 | 1,251,500 | 42.19 | 42.50 | 41.25 | 41.63 | 00:00:00 | | 2006-08-22 | 1,122,700 | 41.39 | 41.70 | 40.55 | 40.67 | 00:00:00 | | 2006-08-23 | 1,155,600 | 40.86 | 41.34 | 39.89 | 40.22 | 00:00:00 | | 2006-08-24 | 1,181,500 | 40.55 | 40.97 | 39.26 | 39.59 | 00:00:00 | | 2006-08-25 | 1,609,200 | 39.72 | 39.72 | 38.40 | 38.76 | 00:00:00 | | 2006-08-28 | 1,339,500 | 38.86 | 40.50 | 38.55 | 40.21 | 00:00:00 | | 2006-08-29 | 1,766,400 | 40.18 | 40.35 | 38.35 | 39.44 | 00:00:00 | | 2006-08-30 | 1,451,800 | 39.45 | 39.82 | 39.08 | 39.46 | 00:00:00 | | 2006-08-31 | 1,212,600 | 39.44 | 40.20 | 39.02 | 39.81 | 00:00:00 | | 2006-09-01 | 1,296,100 | 40.18 | 41.37 | 40.00 | 40.85 | 00:00:00 | | 2006-09-05 | 1,444,800 | 41.00 | 41.53 | 40.25 | 40.92 | 00:00:00 | | 2006-09-06 | 1,569,500 | 40.01 | 40.47 | 39.69 | 39.90 | 00:00:00 | | 2006-09-07 | 1,180,200 | 39.83 | 40.51 | 39.36 | 39.81 | 00:00:00 | | 2006-09-08 | 945,700 | 39.83 | 39.90 | 39.19 | 39.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
