|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 2,369,300 | 44.57 | 45.05 | 44.08 | 44.43 | 00:00:00 | | 2007-03-06 | 2,273,000 | 44.81 | 44.93 | 44.26 | 44.51 | 00:00:00 | | 2007-03-07 | 2,241,400 | 44.41 | 44.67 | 44.08 | 44.37 | 00:00:00 | | 2007-03-08 | 1,847,200 | 44.81 | 44.88 | 44.47 | 44.65 | 00:00:00 | | 2007-03-09 | 1,562,300 | 45.00 | 45.37 | 44.13 | 44.76 | 00:00:00 | | 2007-03-12 | 1,156,800 | 44.59 | 45.01 | 44.28 | 44.45 | 00:00:00 | | 2007-03-13 | 2,124,400 | 44.08 | 44.18 | 42.93 | 42.94 | 00:00:00 | | 2007-03-14 | 2,286,400 | 42.90 | 43.13 | 41.66 | 42.71 | 00:00:00 | | 2007-03-15 | 2,004,700 | 42.79 | 42.88 | 42.05 | 42.25 | 00:00:00 | | 2007-03-16 | 2,169,200 | 41.90 | 42.24 | 41.28 | 42.01 | 00:00:00 | | 2007-03-19 | 1,057,800 | 42.28 | 42.45 | 41.72 | 42.31 | 00:00:00 | | 2007-03-20 | 1,406,500 | 42.40 | 42.58 | 41.97 | 42.27 | 00:00:00 | | 2007-03-21 | 1,475,400 | 42.30 | 43.07 | 41.50 | 42.89 | 00:00:00 | | 2007-03-22 | 1,099,900 | 43.15 | 43.59 | 42.60 | 42.85 | 00:00:00 | | 2007-03-23 | 961,000 | 43.02 | 43.61 | 42.93 | 43.20 | 00:00:00 | | 2007-03-26 | 1,223,000 | 43.11 | 43.20 | 42.02 | 42.48 | 00:00:00 | | 2007-03-27 | 1,098,100 | 42.34 | 42.38 | 41.75 | 42.04 | 00:00:00 | | 2007-03-28 | 2,025,200 | 41.76 | 41.98 | 40.82 | 41.10 | 00:00:00 | | 2007-03-29 | 1,526,700 | 41.06 | 41.36 | 40.64 | 41.33 | 00:00:00 | | 2007-03-30 | 1,117,900 | 41.48 | 41.78 | 40.93 | 41.32 | 00:00:00 | | 2007-04-02 | 1,279,800 | 41.14 | 41.38 | 40.74 | 41.19 | 00:00:00 | | 2007-04-03 | 1,324,900 | 41.24 | 42.06 | 41.19 | 41.92 | 00:00:00 | | 2007-04-04 | 1,126,600 | 42.04 | 42.14 | 41.66 | 42.14 | 00:00:00 | | 2007-04-05 | 1,145,400 | 41.89 | 42.54 | 41.76 | 42.43 | 00:00:00 | | 2007-04-09 | 1,294,000 | 42.43 | 43.52 | 42.41 | 42.44 | 00:00:00 | | 2007-04-10 | 1,007,800 | 42.36 | 42.70 | 42.09 | 42.33 | 00:00:00 | | 2007-04-11 | 1,489,800 | 42.39 | 42.40 | 40.88 | 41.06 | 00:00:00 | | 2007-04-12 | 1,629,800 | 40.83 | 42.00 | 40.51 | 41.63 | 00:00:00 | | 2007-04-13 | 962,900 | 41.51 | 41.81 | 41.27 | 41.60 | 00:00:00 | | 2007-04-16 | 1,621,100 | 41.53 | 42.30 | 41.11 | 41.73 | 00:00:00 | | 2007-04-17 | 1,098,800 | 41.66 | 42.16 | 41.56 | 41.75 | 00:00:00 | | 2007-04-18 | 1,358,400 | 41.75 | 42.44 | 41.74 | 41.94 | 00:00:00 | | 2007-04-19 | 1,288,600 | 41.64 | 41.88 | 41.10 | 41.30 | 00:00:00 | | 2007-04-20 | 2,620,900 | 41.57 | 42.71 | 41.10 | 41.50 | 00:00:00 | | 2007-04-23 | 1,477,400 | 41.50 | 41.88 | 41.08 | 41.29 | 00:00:00 | | 2007-04-24 | 1,534,800 | 41.46 | 41.54 | 40.80 | 41.37 | 00:00:00 | | 2007-04-25 | 2,695,200 | 42.15 | 44.10 | 42.01 | 43.31 | 00:00:00 | | 2007-04-26 | 2,012,300 | 42.87 | 43.15 | 42.06 | 42.71 | 00:00:00 | | 2007-04-27 | 1,322,400 | 42.66 | 43.03 | 42.21 | 42.75 | 00:00:00 | | 2007-04-30 | 1,373,800 | 42.91 | 43.01 | 41.73 | 41.80 | 00:00:00 | | 2007-05-01 | 1,759,300 | 41.80 | 42.42 | 41.33 | 42.15 | 00:00:00 | | 2007-05-02 | 2,435,300 | 41.99 | 43.29 | 41.85 | 42.90 | 00:00:00 | | 2007-05-03 | 5,208,600 | 45.58 | 48.70 | 42.74 | 45.13 | 00:00:00 | | 2007-05-04 | 2,451,500 | 44.99 | 45.99 | 44.89 | 45.92 | 00:00:00 | | 2007-05-07 | 1,394,700 | 45.56 | 45.99 | 45.14 | 45.48 | 00:00:00 | | 2007-05-08 | 1,562,400 | 45.30 | 45.89 | 44.35 | 45.66 | 00:00:00 | | 2007-05-09 | 1,342,600 | 45.34 | 45.50 | 44.56 | 45.25 | 00:00:00 | | 2007-05-10 | 1,270,700 | 45.20 | 45.20 | 43.80 | 44.03 | 00:00:00 | | 2007-05-11 | 1,277,600 | 44.15 | 44.75 | 43.83 | 44.49 | 00:00:00 | | 2007-05-14 | 1,100,200 | 44.50 | 44.68 | 43.64 | 44.08 | 00:00:00 | | 2007-05-15 | 1,249,200 | 43.92 | 44.43 | 43.51 | 43.72 | 00:00:00 | | 2007-05-16 | 1,688,200 | 44.08 | 45.00 | 43.76 | 44.90 | 00:00:00 | | 2007-05-17 | 1,596,800 | 44.86 | 45.09 | 44.20 | 44.34 | 00:00:00 | | 2007-05-18 | 1,302,400 | 44.56 | 44.85 | 43.83 | 44.30 | 00:00:00 | | 2007-05-21 | 817,400 | 44.14 | 45.00 | 44.00 | 44.45 | 00:00:00 | | 2007-05-22 | 1,061,200 | 44.30 | 44.45 | 43.72 | 43.95 | 00:00:00 | | 2007-05-23 | 1,105,700 | 43.94 | 44.29 | 43.61 | 43.67 | 00:00:00 | | 2007-05-24 | 1,744,100 | 43.67 | 44.25 | 42.72 | 42.88 | 00:00:00 | | 2007-05-25 | 1,109,900 | 43.00 | 43.16 | 42.73 | 42.82 | 00:00:00 | | 2007-05-29 | 1,420,400 | 42.78 | 43.29 | 42.28 | 43.20 | 00:00:00 | | 2007-05-30 | 1,484,500 | 42.95 | 43.11 | 42.13 | 43.11 | 00:00:00 | | 2007-05-31 | 1,610,200 | 43.06 | 43.75 | 42.94 | 43.66 | 00:00:00 | | 2007-06-01 | 1,819,000 | 43.85 | 44.82 | 43.57 | 44.65 | 00:00:00 | | 2007-06-04 | 1,379,900 | 44.43 | 44.48 | 43.70 | 44.38 | 00:00:00 | | 2007-06-05 | 1,364,700 | 44.30 | 44.30 | 43.13 | 43.55 | 00:00:00 | | 2007-06-06 | 1,588,500 | 43.47 | 43.50 | 42.21 | 42.86 | 00:00:00 | | 2007-06-07 | 2,047,100 | 42.67 | 43.37 | 42.25 | 42.26 | 00:00:00 | | 2007-06-08 | 1,276,100 | 42.13 | 42.70 | 41.51 | 42.59 | 00:00:00 | | 2007-06-11 | 985,000 | 42.62 | 42.99 | 41.96 | 42.41 | 00:00:00 | | 2007-06-12 | 1,353,200 | 42.12 | 42.38 | 41.81 | 41.87 | 00:00:00 | | 2007-06-13 | 1,568,600 | 41.98 | 42.27 | 41.55 | 42.08 | 00:00:00 | | 2007-06-14 | 1,622,900 | 42.01 | 42.80 | 42.01 | 42.61 | 00:00:00 | | 2007-06-15 | 2,972,000 | 43.07 | 43.59 | 41.89 | 42.30 | 00:00:00 | | 2007-06-18 | 1,906,600 | 42.25 | 42.30 | 41.29 | 41.62 | 00:00:00 | | 2007-06-19 | 1,434,100 | 41.35 | 41.86 | 40.81 | 41.77 | 00:00:00 | | 2007-06-20 | 2,689,600 | 41.80 | 42.50 | 40.85 | 41.17 | 00:00:00 | | 2007-06-21 | 1,312,100 | 41.15 | 41.87 | 40.80 | 41.60 | 00:00:00 | | 2007-06-22 | 1,984,200 | 41.39 | 42.04 | 41.08 | 41.46 | 00:00:00 | | 2007-06-25 | 1,888,800 | 41.62 | 42.40 | 41.28 | 42.12 | 00:00:00 | | 2007-06-26 | 2,123,500 | 42.30 | 42.49 | 41.70 | 42.04 | 00:00:00 | | 2007-06-27 | 1,498,000 | 41.82 | 42.36 | 41.20 | 42.23 | 00:00:00 | | 2007-06-28 | 1,537,900 | 42.21 | 42.45 | 41.89 | 42.22 | 00:00:00 | | 2007-06-29 | 1,932,700 | 42.17 | 42.29 | 41.04 | 41.30 | 00:00:00 | | 2007-07-02 | 1,473,500 | 41.45 | 41.98 | 41.45 | 41.83 | 00:00:00 | | 2007-07-03 | 581,700 | 41.71 | 42.27 | 41.52 | 42.15 | 00:00:00 | | 2007-07-05 | 1,020,200 | 42.00 | 42.00 | 41.08 | 41.60 | 00:00:00 | | 2007-07-06 | 1,172,000 | 41.78 | 42.03 | 41.10 | 41.76 | 00:00:00 | | 2007-07-09 | 2,325,800 | 42.86 | 43.80 | 42.61 | 43.53 | 00:00:00 | | 2007-07-10 | 2,467,200 | 43.53 | 44.06 | 43.32 | 43.95 | 00:00:00 | | 2007-07-11 | 2,124,800 | 44.00 | 44.99 | 43.90 | 44.92 | 00:00:00 | | 2007-07-12 | 1,690,800 | 45.05 | 45.37 | 44.75 | 45.37 | 00:00:00 | | 2007-07-13 | 1,087,200 | 45.45 | 45.78 | 45.08 | 45.71 | 00:00:00 | | 2007-07-16 | 2,670,500 | 45.52 | 46.14 | 45.34 | 45.90 | 00:00:00 | | 2007-07-17 | 2,004,000 | 46.05 | 46.66 | 45.69 | 46.54 | 00:00:00 | | 2007-07-18 | 1,673,200 | 46.54 | 46.99 | 45.90 | 46.54 | 00:00:00 | | 2007-07-19 | 1,191,500 | 46.64 | 47.18 | 46.42 | 46.90 | 00:00:00 | | 2007-07-20 | 1,624,000 | 46.96 | 46.96 | 45.75 | 46.42 | 00:00:00 | | 2007-07-23 | 1,787,200 | 46.95 | 47.16 | 46.30 | 47.09 | 00:00:00 | | 2007-07-24 | 1,681,900 | 47.14 | 47.31 | 45.80 | 46.15 | 00:00:00 | | 2007-07-25 | 1,745,900 | 46.02 | 46.70 | 45.10 | 45.69 | 00:00:00 | | 2007-07-26 | 1,936,500 | 45.15 | 45.35 | 44.00 | 44.71 | 00:00:00 | | 2007-07-27 | 2,197,700 | 44.92 | 45.35 | 43.81 | 44.81 | 00:00:00 | | 2007-07-30 | 2,257,500 | 45.05 | 45.30 | 44.40 | 45.08 | 00:00:00 | | 2007-07-31 | 2,779,200 | 44.54 | 46.11 | 44.54 | 44.68 | 00:00:00 | | 2007-08-01 | 2,055,300 | 44.68 | 45.34 | 43.76 | 45.26 | 00:00:00 | | 2007-08-02 | 1,586,300 | 45.03 | 46.01 | 44.71 | 46.00 | 00:00:00 | | 2007-08-03 | 1,383,300 | 46.20 | 46.39 | 44.75 | 44.85 | 00:00:00 | | 2007-08-06 | 2,047,900 | 44.77 | 47.00 | 44.63 | 46.99 | 00:00:00 | | 2007-08-07 | 2,850,900 | 46.03 | 50.25 | 45.65 | 49.66 | 00:00:00 | | 2007-08-08 | 3,202,000 | 49.58 | 53.42 | 49.26 | 52.68 | 00:00:00 | | 2007-08-09 | 4,255,600 | 51.42 | 54.46 | 50.74 | 52.36 | 00:00:00 | | 2007-08-10 | 4,135,300 | 51.30 | 51.80 | 47.60 | 47.78 | 00:00:00 | | 2007-08-13 | 1,892,300 | 48.48 | 48.67 | 46.87 | 47.74 | 00:00:00 | | 2007-08-14 | 1,205,100 | 47.66 | 48.03 | 46.25 | 46.49 | 00:00:00 | | 2007-08-15 | 1,509,500 | 46.67 | 47.86 | 45.25 | 45.31 | 00:00:00 | | 2007-08-16 | 2,640,000 | 45.25 | 46.08 | 42.88 | 44.17 | 00:00:00 | | 2007-08-17 | 1,921,300 | 45.00 | 46.00 | 43.81 | 45.15 | 00:00:00 | | 2007-08-20 | 1,308,300 | 45.87 | 46.46 | 44.96 | 45.83 | 00:00:00 | | 2007-08-21 | 1,383,700 | 45.02 | 45.86 | 44.10 | 44.27 | 00:00:00 | | 2007-08-22 | 1,392,900 | 44.75 | 45.61 | 44.39 | 45.27 | 00:00:00 | | 2007-08-23 | 1,046,500 | 45.73 | 45.75 | 44.69 | 45.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
