|
 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 | | 2007-08-23 | 1,046,500 | 45.73 | 45.75 | 44.69 | 45.14 | 00:00:00 | | 2007-08-24 | 908,100 | 44.94 | 45.78 | 44.72 | 45.78 | 00:00:00 | | 2007-08-27 | 701,800 | 45.52 | 45.72 | 45.01 | 45.16 | 00:00:00 | | 2007-08-28 | 1,208,900 | 44.77 | 45.16 | 43.19 | 43.25 | 00:00:00 | | 2007-08-29 | 1,018,500 | 43.44 | 44.57 | 42.65 | 44.52 | 00:00:00 | | 2007-08-30 | 1,067,400 | 44.66 | 44.95 | 43.49 | 43.81 | 00:00:00 | | 2007-08-31 | 972,200 | 44.42 | 44.70 | 43.93 | 44.17 | 00:00:00 | | 2007-09-04 | 993,400 | 43.35 | 44.91 | 43.35 | 44.65 | 00:00:00 | | 2007-09-05 | 1,313,900 | 44.40 | 44.76 | 43.55 | 43.64 | 00:00:00 | | 2007-09-06 | 1,934,000 | 43.96 | 44.13 | 42.76 | 43.08 | 00:00:00 | | 2007-09-07 | 1,871,300 | 42.80 | 43.00 | 42.09 | 42.44 | 00:00:00 | | 2007-09-10 | 1,941,500 | 42.75 | 43.42 | 42.41 | 42.89 | 00:00:00 | | 2007-09-11 | 906,300 | 43.27 | 43.53 | 42.92 | 43.39 | 00:00:00 | | 2007-09-12 | 1,096,200 | 43.25 | 43.25 | 42.26 | 42.37 | 00:00:00 | | 2007-09-13 | 1,376,300 | 42.80 | 43.58 | 42.33 | 43.08 | 00:00:00 | | 2007-09-14 | 1,309,000 | 42.55 | 43.77 | 42.51 | 43.68 | 00:00:00 | | 2007-09-17 | 892,500 | 43.36 | 43.86 | 42.75 | 42.80 | 00:00:00 | | 2007-09-18 | 1,172,000 | 43.11 | 44.59 | 42.45 | 44.56 | 00:00:00 | | 2007-09-19 | 1,382,500 | 44.56 | 45.60 | 44.45 | 45.37 | 00:00:00 | | 2007-09-20 | 1,083,600 | 45.15 | 45.24 | 44.23 | 44.33 | 00:00:00 | | 2007-09-21 | 2,727,600 | 44.16 | 45.12 | 44.16 | 44.80 | 00:00:00 | | 2007-09-24 | 1,055,900 | 45.00 | 45.76 | 44.61 | 45.18 | 00:00:00 | | 2007-09-25 | 1,398,900 | 45.07 | 45.94 | 44.58 | 45.88 | 00:00:00 | | 2007-09-26 | 859,700 | 46.00 | 46.71 | 45.50 | 46.32 | 00:00:00 | | 2007-09-27 | 693,900 | 46.65 | 47.08 | 45.90 | 47.05 | 00:00:00 | | 2007-09-28 | 891,800 | 46.91 | 47.50 | 46.83 | 47.30 | 00:00:00 | | 2007-10-01 | 1,421,700 | 47.35 | 48.19 | 47.30 | 48.19 | 00:00:00 | | 2007-10-02 | 1,380,700 | 48.04 | 48.61 | 47.86 | 48.50 | 00:00:00 | | 2007-10-03 | 1,252,700 | 48.11 | 48.64 | 47.88 | 48.01 | 00:00:00 | | 2007-10-04 | 1,272,300 | 48.00 | 48.46 | 47.55 | 47.98 | 00:00:00 | | 2007-10-05 | 1,936,700 | 48.23 | 50.09 | 47.79 | 50.05 | 00:00:00 | | 2007-10-08 | 927,100 | 49.52 | 49.93 | 48.85 | 49.91 | 00:00:00 | | 2007-10-09 | 36,802,800 | 51.55 | 52.36 | 51.14 | 51.86 | 00:00:00 | | 2007-10-10 | 5,610,500 | 51.65 | 52.27 | 50.96 | 50.96 | 00:00:00 | | 2007-10-11 | 4,061,200 | 50.19 | 51.03 | 49.16 | 49.55 | 00:00:00 | | 2007-10-12 | 1,849,200 | 49.55 | 50.30 | 49.16 | 50.19 | 00:00:00 | | 2007-10-15 | 2,655,900 | 50.05 | 50.22 | 49.19 | 49.43 | 00:00:00 | | 2007-10-16 | 2,111,800 | 49.47 | 49.59 | 48.72 | 48.84 | 00:00:00 | | 2007-10-17 | 1,716,100 | 49.44 | 49.90 | 48.14 | 49.11 | 00:00:00 | | 2007-10-18 | 1,142,100 | 49.00 | 49.80 | 48.11 | 49.78 | 00:00:00 | | 2007-10-19 | 2,162,800 | 49.71 | 50.00 | 47.45 | 47.45 | 00:00:00 | | 2007-10-22 | 933,300 | 47.38 | 49.12 | 47.17 | 48.89 | 00:00:00 | | 2007-10-23 | 1,100,800 | 48.37 | 49.20 | 47.91 | 48.87 | 00:00:00 | | 2007-10-24 | 1,556,300 | 48.27 | 49.00 | 47.28 | 48.58 | 00:00:00 | | 2007-10-25 | 1,313,500 | 48.79 | 49.56 | 47.80 | 48.68 | 00:00:00 | | 2007-10-26 | 731,500 | 49.47 | 49.47 | 48.00 | 48.95 | 00:00:00 | | 2007-10-29 | 1,140,600 | 49.07 | 49.74 | 48.14 | 49.20 | 00:00:00 | | 2007-10-30 | 942,500 | 48.90 | 49.64 | 48.64 | 49.19 | 00:00:00 | | 2007-10-31 | 1,803,100 | 49.45 | 51.04 | 48.95 | 50.65 | 00:00:00 | | 2007-11-01 | 1,430,300 | 50.39 | 50.50 | 48.70 | 48.90 | 00:00:00 | | 2007-11-02 | 1,389,400 | 49.39 | 50.71 | 48.59 | 50.64 | 00:00:00 | | 2007-11-05 | 1,500,700 | 50.00 | 50.50 | 48.90 | 49.93 | 00:00:00 | | 2007-11-06 | 3,145,200 | 51.01 | 53.48 | 50.63 | 53.34 | 00:00:00 | | 2007-11-07 | 3,869,700 | 51.29 | 51.29 | 46.84 | 46.86 | 00:00:00 | | 2007-11-08 | 2,630,100 | 47.46 | 48.25 | 46.55 | 47.50 | 00:00:00 | | 2007-11-09 | 1,980,100 | 46.65 | 47.49 | 45.36 | 45.36 | 00:00:00 | | 2007-11-12 | 2,027,000 | 45.41 | 46.67 | 45.13 | 45.25 | 00:00:00 | | 2007-11-13 | 1,887,100 | 45.65 | 46.65 | 44.46 | 46.62 | 00:00:00 | | 2007-11-14 | 1,570,500 | 46.63 | 46.63 | 45.09 | 45.33 | 00:00:00 | | 2007-11-15 | 1,656,700 | 45.08 | 46.10 | 44.77 | 45.09 | 00:00:00 | | 2007-11-16 | 1,927,900 | 45.40 | 45.50 | 43.73 | 44.47 | 00:00:00 | | 2007-11-19 | 1,533,900 | 44.19 | 45.15 | 43.59 | 43.93 | 00:00:00 | | 2007-11-20 | 1,443,200 | 44.00 | 45.00 | 42.61 | 43.58 | 00:00:00 | | 2007-11-21 | 1,453,800 | 43.31 | 44.65 | 42.80 | 43.49 | 00:00:00 | | 2007-11-23 | 391,800 | 43.61 | 43.96 | 43.23 | 43.64 | 00:00:00 | | 2007-11-26 | 1,194,000 | 43.23 | 44.29 | 42.65 | 42.72 | 00:00:00 | | 2007-11-27 | 2,057,300 | 42.58 | 44.40 | 42.44 | 43.71 | 00:00:00 | | 2007-11-28 | 1,520,900 | 44.41 | 45.11 | 43.37 | 45.07 | 00:00:00 | | 2007-11-29 | 1,162,600 | 44.50 | 45.00 | 43.85 | 44.62 | 00:00:00 | | 2007-11-30 | 1,692,600 | 45.00 | 46.94 | 44.95 | 46.92 | 00:00:00 | | 2007-12-03 | 1,444,800 | 45.55 | 47.22 | 45.54 | 45.97 | 00:00:00 | | 2007-12-04 | 991,900 | 45.46 | 46.67 | 44.80 | 46.21 | 00:00:00 | | 2007-12-05 | 1,420,500 | 46.83 | 48.00 | 46.21 | 47.46 | 00:00:00 | | 2007-12-06 | 1,311,900 | 47.95 | 48.15 | 46.09 | 47.77 | 00:00:00 | | 2007-12-07 | 1,256,300 | 47.77 | 48.91 | 47.70 | 48.38 | 00:00:00 | | 2007-12-10 | 1,191,100 | 48.42 | 48.69 | 47.74 | 48.29 | 00:00:00 | | 2007-12-11 | 1,430,100 | 48.49 | 48.86 | 46.36 | 46.40 | 00:00:00 | | 2007-12-12 | 1,621,700 | 48.00 | 48.36 | 46.61 | 47.27 | 00:00:00 | | 2007-12-13 | 1,378,000 | 46.17 | 47.93 | 46.17 | 46.95 | 00:00:00 | | 2007-12-14 | 1,151,900 | 46.18 | 46.77 | 45.83 | 45.85 | 00:00:00 | | 2007-12-17 | 1,719,800 | 45.67 | 46.17 | 44.94 | 44.99 | 00:00:00 | | 2007-12-18 | 1,755,900 | 45.47 | 45.95 | 44.24 | 44.79 | 00:00:00 | | 2007-12-19 | 1,047,900 | 44.79 | 45.15 | 44.34 | 44.80 | 00:00:00 | | 2007-12-20 | 1,085,800 | 45.15 | 45.72 | 44.36 | 45.72 | 00:00:00 | | 2007-12-21 | 2,185,300 | 46.36 | 46.63 | 45.88 | 46.32 | 00:00:00 | | 2007-12-24 | 287,300 | 46.54 | 46.63 | 46.14 | 46.58 | 00:00:00 | | 2007-12-26 | 552,200 | 46.16 | 46.69 | 45.72 | 46.48 | 00:00:00 | | 2007-12-27 | 798,700 | 46.47 | 46.67 | 45.17 | 45.19 | 00:00:00 | | 2007-12-28 | 785,100 | 45.57 | 45.97 | 45.10 | 45.77 | 00:00:00 | | 2007-12-31 | 888,900 | 45.45 | 45.75 | 44.68 | 44.68 | 00:00:00 | | 2008-01-02 | 1,969,900 | 45.24 | 45.24 | 43.21 | 43.49 | 00:00:00 | | 2008-01-03 | 1,563,100 | 43.60 | 43.97 | 42.95 | 43.56 | 00:00:00 | | 2008-01-04 | 2,322,000 | 43.54 | 43.74 | 41.05 | 41.21 | 00:00:00 | | 2008-01-07 | 2,665,400 | 41.26 | 42.03 | 40.50 | 41.45 | 00:00:00 | | 2008-01-08 | 1,952,800 | 41.68 | 42.22 | 40.49 | 40.50 | 00:00:00 | | 2008-01-09 | 2,332,400 | 40.52 | 40.76 | 39.39 | 40.50 | 00:00:00 | | 2008-01-10 | 2,004,200 | 39.78 | 41.28 | 39.36 | 40.63 | 00:00:00 | | 2008-01-11 | 2,273,100 | 41.45 | 41.77 | 40.54 | 40.57 | 00:00:00 | | 2008-01-14 | 1,972,100 | 41.00 | 42.42 | 40.92 | 42.27 | 00:00:00 | | 2008-01-15 | 3,877,000 | 41.53 | 42.38 | 41.42 | 41.52 | 00:00:00 | | 2008-01-16 | 2,611,200 | 41.68 | 43.00 | 41.03 | 42.45 | 00:00:00 | | 2008-01-17 | 2,906,000 | 42.47 | 43.15 | 41.60 | 41.61 | 00:00:00 | | 2008-01-18 | 3,433,400 | 42.17 | 43.62 | 41.33 | 43.51 | 00:00:00 | | 2008-01-22 | 3,752,500 | 41.02 | 43.35 | 41.02 | 42.71 | 00:00:00 | | 2008-01-23 | 5,087,400 | 42.45 | 47.59 | 42.30 | 47.23 | 00:00:00 | | 2008-01-24 | 3,775,800 | 47.06 | 47.20 | 43.38 | 44.36 | 00:00:00 | | 2008-01-25 | 2,832,300 | 44.80 | 45.74 | 43.88 | 44.74 | 00:00:00 | | 2008-01-28 | 1,757,100 | 44.08 | 45.56 | 44.08 | 45.52 | 00:00:00 | | 2008-01-29 | 1,487,900 | 45.78 | 46.49 | 45.13 | 45.77 | 00:00:00 | | 2008-01-30 | 2,693,500 | 45.69 | 46.95 | 45.52 | 46.28 | 00:00:00 | | 2008-01-31 | 3,308,900 | 46.08 | 48.00 | 45.50 | 47.29 | 00:00:00 | | 2008-02-01 | 1,609,800 | 47.51 | 47.53 | 46.13 | 46.97 | 00:00:00 | | 2008-02-04 | 1,812,400 | 46.90 | 46.92 | 45.72 | 45.98 | 00:00:00 | | 2008-02-05 | 2,121,200 | 44.91 | 45.94 | 44.67 | 44.87 | 00:00:00 | | 2008-02-06 | 1,562,400 | 45.10 | 45.72 | 44.39 | 44.48 | 00:00:00 | | 2008-02-07 | 2,169,300 | 44.11 | 46.56 | 44.11 | 46.01 | 00:00:00 | | 2008-02-08 | 2,947,100 | 45.48 | 45.75 | 43.25 | 43.60 | 00:00:00 | | 2008-02-11 | 1,834,200 | 43.61 | 44.90 | 43.36 | 44.80 | 00:00:00 | | 2008-02-12 | 5,510,300 | 42.34 | 42.43 | 40.60 | 40.95 | 00:00:00 | | 2008-02-13 | 3,339,700 | 41.50 | 41.84 | 39.87 | 40.92 | 00:00:00 | | 2008-02-14 | 2,546,200 | 40.63 | 40.75 | 39.83 | 40.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
