|
 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 | | 2008-02-14 | 2,546,200 | 40.63 | 40.75 | 39.83 | 40.19 | 00:00:00 | | 2008-02-15 | 3,711,500 | 40.44 | 41.56 | 40.11 | 41.36 | 00:00:00 | | 2008-02-19 | 1,989,400 | 41.87 | 42.33 | 40.18 | 40.48 | 00:00:00 | | 2008-02-20 | 2,477,600 | 40.51 | 41.77 | 40.44 | 41.61 | 00:00:00 | | 2008-02-21 | 1,892,800 | 40.48 | 41.90 | 40.48 | 40.57 | 00:00:00 | | 2008-02-22 | 1,982,200 | 40.68 | 41.46 | 39.71 | 40.83 | 00:00:00 | | 2008-02-25 | 1,458,700 | 41.13 | 41.39 | 40.14 | 41.23 | 00:00:00 | | 2008-02-26 | 1,517,200 | 41.04 | 41.77 | 40.37 | 41.50 | 00:00:00 | | 2008-02-27 | 1,382,900 | 41.37 | 42.20 | 40.91 | 41.71 | 00:00:00 | | 2008-02-28 | 1,874,500 | 40.96 | 41.58 | 39.91 | 40.57 | 00:00:00 | | 2008-02-29 | 2,696,400 | 40.83 | 40.84 | 39.24 | 39.32 | 00:00:00 | | 2008-03-03 | 2,244,400 | 40.80 | 41.02 | 39.50 | 40.76 | 00:00:00 | | 2008-03-04 | 2,336,900 | 40.58 | 41.27 | 39.89 | 41.03 | 00:00:00 | | 2008-03-05 | 1,960,300 | 41.28 | 42.23 | 41.14 | 41.84 | 00:00:00 | | 2008-03-06 | 1,942,800 | 41.44 | 41.84 | 40.13 | 40.23 | 00:00:00 | | 2008-03-07 | 2,223,000 | 40.00 | 41.22 | 39.26 | 39.76 | 00:00:00 | | 2008-03-10 | 2,228,000 | 39.25 | 39.99 | 38.16 | 38.27 | 00:00:00 | | 2008-03-11 | 2,701,800 | 38.42 | 41.02 | 38.42 | 41.02 | 00:00:00 | | 2008-03-12 | 2,224,800 | 41.04 | 41.89 | 40.69 | 41.00 | 00:00:00 | | 2008-03-13 | 2,424,600 | 40.18 | 41.71 | 39.57 | 41.06 | 00:00:00 | | 2008-03-14 | 2,532,500 | 41.39 | 41.39 | 39.34 | 39.70 | 00:00:00 | | 2008-03-17 | 2,268,700 | 38.94 | 40.03 | 38.89 | 39.27 | 00:00:00 | | 2008-03-18 | 2,465,400 | 40.00 | 41.88 | 39.35 | 41.79 | 00:00:00 | | 2008-03-19 | 2,193,100 | 42.00 | 42.43 | 41.08 | 41.08 | 00:00:00 | | 2008-03-20 | 3,163,000 | 41.31 | 44.15 | 41.00 | 44.15 | 00:00:00 | | 2008-03-24 | 3,561,400 | 44.00 | 45.84 | 43.71 | 45.42 | 00:00:00 | | 2008-03-25 | 1,983,600 | 45.55 | 46.28 | 44.88 | 45.94 | 00:00:00 | | 2008-03-26 | 2,325,200 | 45.64 | 45.99 | 43.82 | 44.34 | 00:00:00 | | 2008-03-27 | 2,224,300 | 44.35 | 45.64 | 43.87 | 44.91 | 00:00:00 | | 2008-03-28 | 1,955,800 | 45.45 | 45.59 | 43.86 | 44.00 | 00:00:00 | | 2008-03-31 | 2,345,000 | 44.86 | 45.30 | 43.81 | 45.18 | 00:00:00 | | 2008-04-01 | 3,351,300 | 45.23 | 47.61 | 44.83 | 47.56 | 00:00:00 | | 2008-04-02 | 2,906,700 | 46.64 | 47.76 | 45.88 | 47.26 | 00:00:00 | | 2008-04-03 | 2,425,300 | 47.64 | 47.99 | 46.91 | 47.30 | 00:00:00 | | 2008-04-04 | 2,192,500 | 47.67 | 48.33 | 46.95 | 47.84 | 00:00:00 | | 2008-04-07 | 2,137,400 | 48.29 | 48.29 | 46.77 | 46.84 | 00:00:00 | | 2008-04-08 | 2,156,300 | 46.40 | 48.14 | 46.00 | 47.03 | 00:00:00 | | 2008-04-09 | 1,882,700 | 47.88 | 47.88 | 45.16 | 45.49 | 00:00:00 | | 2008-04-10 | 1,550,400 | 46.18 | 46.50 | 45.13 | 46.14 | 00:00:00 | | 2008-04-11 | 2,022,600 | 45.49 | 46.18 | 45.20 | 45.34 | 00:00:00 | | 2008-04-14 | 919,800 | 45.04 | 45.72 | 44.98 | 45.16 | 00:00:00 | | 2008-04-15 | 1,045,600 | 45.21 | 46.01 | 45.00 | 45.91 | 00:00:00 | | 2008-04-16 | 1,795,400 | 46.36 | 47.79 | 46.01 | 47.62 | 00:00:00 | | 2008-04-17 | 1,319,800 | 47.84 | 47.84 | 45.98 | 46.55 | 00:00:00 | | 2008-04-18 | 2,308,800 | 47.84 | 48.72 | 47.66 | 48.65 | 00:00:00 | | 2008-04-21 | 2,214,100 | 47.35 | 48.71 | 46.60 | 46.81 | 00:00:00 | | 2008-04-22 | 1,394,000 | 46.74 | 46.80 | 45.72 | 46.28 | 00:00:00 | | 2008-04-23 | 1,340,200 | 46.69 | 47.11 | 45.97 | 46.34 | 00:00:00 | | 2008-04-24 | 1,825,800 | 46.35 | 47.27 | 45.05 | 46.89 | 00:00:00 | | 2008-04-25 | 1,465,100 | 46.78 | 47.10 | 45.77 | 46.70 | 00:00:00 | | 2008-04-28 | 1,687,200 | 46.96 | 47.55 | 46.90 | 47.29 | 00:00:00 | | 2008-04-29 | 1,218,000 | 47.08 | 47.52 | 46.63 | 47.35 | 00:00:00 | | 2008-04-30 | 2,211,300 | 47.38 | 47.70 | 46.44 | 46.59 | 00:00:00 | | 2008-05-01 | 2,800,700 | 46.73 | 48.60 | 46.20 | 48.40 | 00:00:00 | | 2008-05-02 | 1,970,100 | 48.67 | 49.92 | 48.17 | 48.95 | 00:00:00 | | 2008-05-05 | 2,306,400 | 48.47 | 49.26 | 47.91 | 48.18 | 00:00:00 | | 2008-05-06 | 2,116,500 | 48.45 | 49.37 | 47.42 | 48.98 | 00:00:00 | | 2008-05-07 | 1,708,900 | 48.75 | 49.28 | 46.89 | 46.94 | 00:00:00 | | 2008-05-08 | 2,620,000 | 47.63 | 49.43 | 47.09 | 47.31 | 00:00:00 | | 2008-05-09 | 2,067,400 | 46.61 | 47.20 | 45.77 | 46.93 | 00:00:00 | | 2008-05-12 | 1,432,400 | 46.92 | 48.00 | 46.65 | 47.96 | 00:00:00 | | 2008-05-13 | 1,556,300 | 48.00 | 48.00 | 46.59 | 47.39 | 00:00:00 | | 2008-05-14 | 1,295,800 | 47.66 | 48.32 | 47.15 | 47.64 | 00:00:00 | | 2008-05-15 | 1,311,700 | 47.29 | 48.09 | 47.07 | 47.93 | 00:00:00 | | 2008-05-16 | 2,013,400 | 48.18 | 48.18 | 46.66 | 47.19 | 00:00:00 | | 2008-05-19 | 1,292,700 | 47.19 | 48.29 | 46.78 | 47.11 | 00:00:00 | | 2008-05-20 | 1,355,200 | 46.54 | 47.53 | 46.48 | 46.71 | 00:00:00 | | 2008-05-21 | 1,812,900 | 46.84 | 47.28 | 45.37 | 45.57 | 00:00:00 | | 2008-05-22 | 1,136,700 | 45.86 | 46.14 | 45.29 | 45.68 | 00:00:00 | | 2008-05-23 | 1,597,400 | 45.20 | 45.30 | 44.00 | 44.27 | 00:00:00 | | 2008-05-27 | 1,332,300 | 44.30 | 45.49 | 44.01 | 45.49 | 00:00:00 | | 2008-05-28 | 1,261,700 | 45.52 | 45.99 | 45.24 | 45.81 | 00:00:00 | | 2008-05-29 | 1,948,400 | 45.84 | 47.42 | 45.61 | 47.06 | 00:00:00 | | 2008-05-30 | 1,246,600 | 47.15 | 47.39 | 46.51 | 47.08 | 00:00:00 | | 2008-06-02 | 1,356,200 | 46.94 | 47.15 | 45.95 | 46.29 | 00:00:00 | | 2008-06-03 | 1,657,200 | 46.74 | 47.20 | 45.61 | 46.32 | 00:00:00 | | 2008-06-04 | 1,927,500 | 46.18 | 47.77 | 45.94 | 47.20 | 00:00:00 | | 2008-06-05 | 1,986,000 | 47.00 | 48.12 | 46.51 | 48.05 | 00:00:00 | | 2008-06-06 | 1,975,900 | 46.36 | 47.61 | 45.58 | 45.58 | 00:00:00 | | 2008-06-09 | 2,617,700 | 45.99 | 46.46 | 45.58 | 46.32 | 00:00:00 | | 2008-06-10 | 1,847,800 | 46.07 | 46.79 | 45.71 | 46.25 | 00:00:00 | | 2008-06-11 | 2,463,400 | 46.08 | 46.30 | 43.93 | 43.99 | 00:00:00 | | 2008-06-12 | 1,893,800 | 44.61 | 45.23 | 43.36 | 43.87 | 00:00:00 | | 2008-06-13 | 2,042,500 | 44.00 | 44.57 | 43.56 | 44.18 | 00:00:00 | | 2008-06-16 | 1,973,900 | 43.41 | 44.43 | 43.34 | 44.11 | 00:00:00 | | 2008-06-17 | 1,455,500 | 44.12 | 44.32 | 43.50 | 43.57 | 00:00:00 | | 2008-06-18 | 3,020,600 | 43.14 | 43.19 | 42.23 | 42.49 | 00:00:00 | | 2008-06-19 | 2,435,200 | 42.50 | 44.28 | 42.19 | 44.17 | 00:00:00 | | 2008-06-20 | 2,895,700 | 43.64 | 43.84 | 42.49 | 42.90 | 00:00:00 | | 2008-06-23 | 1,829,400 | 43.72 | 43.73 | 42.52 | 43.04 | 00:00:00 | | 2008-06-24 | 3,074,900 | 42.87 | 43.72 | 42.13 | 43.19 | 00:00:00 | | 2008-06-25 | 1,998,700 | 43.83 | 44.43 | 43.14 | 43.89 | 00:00:00 | | 2008-06-26 | 2,273,300 | 44.14 | 44.14 | 42.35 | 42.35 | 00:00:00 | | 2008-06-27 | 2,816,400 | 42.35 | 43.07 | 41.95 | 42.85 | 00:00:00 | | 2008-06-30 | 2,959,600 | 42.65 | 43.59 | 42.20 | 43.00 | 00:00:00 | | 2008-07-01 | 3,753,000 | 42.32 | 42.64 | 41.09 | 42.51 | 00:00:00 | | 2008-07-02 | 2,994,800 | 41.62 | 42.49 | 40.80 | 40.85 | 00:00:00 | | 2008-07-03 | 1,695,300 | 41.30 | 42.13 | 40.82 | 41.81 | 00:00:00 | | 2008-07-07 | 2,649,900 | 42.00 | 42.87 | 41.26 | 41.94 | 00:00:00 | | 2008-07-08 | 2,851,700 | 42.86 | 44.18 | 41.18 | 44.17 | 00:00:00 | | 2008-07-09 | 1,848,800 | 44.18 | 44.57 | 43.12 | 43.14 | 00:00:00 | | 2008-07-10 | 2,043,500 | 43.12 | 44.00 | 42.54 | 43.15 | 00:00:00 | | 2008-07-11 | 3,688,800 | 42.68 | 43.46 | 41.21 | 41.45 | 00:00:00 | | 2008-07-14 | 2,394,900 | 42.16 | 42.31 | 41.08 | 41.48 | 00:00:00 | | 2008-07-15 | 3,310,300 | 41.11 | 41.56 | 39.89 | 40.30 | 00:00:00 | | 2008-07-16 | 2,666,300 | 40.26 | 42.55 | 40.09 | 42.55 | 00:00:00 | | 2008-07-17 | 2,071,700 | 42.56 | 43.67 | 41.78 | 43.55 | 00:00:00 | | 2008-07-18 | 2,446,400 | 45.07 | 45.45 | 43.25 | 44.21 | 00:00:00 | | 2008-07-21 | 2,989,300 | 43.92 | 44.66 | 41.94 | 42.13 | 00:00:00 | | 2008-07-22 | 5,394,400 | 41.78 | 42.04 | 40.10 | 40.30 | 00:00:00 | | 2008-07-23 | 6,672,800 | 39.64 | 39.65 | 38.33 | 38.72 | 00:00:00 | | 2008-07-24 | 5,491,200 | 38.66 | 38.71 | 36.39 | 36.46 | 00:00:00 | | 2008-07-25 | 4,418,200 | 36.65 | 37.60 | 36.58 | 37.14 | 00:00:00 | | 2008-07-28 | 4,750,800 | 36.86 | 37.23 | 34.66 | 35.00 | 00:00:00 | | 2008-07-29 | 4,581,900 | 35.10 | 35.88 | 34.90 | 35.48 | 00:00:00 | | 2008-07-30 | 4,123,800 | 35.88 | 36.16 | 34.78 | 35.33 | 00:00:00 | | 2008-07-31 | 3,182,700 | 35.04 | 36.20 | 35.02 | 35.51 | 00:00:00 | | 2008-08-01 | 4,965,500 | 35.45 | 35.65 | 33.71 | 33.76 | 00:00:00 | | 2008-08-04 | 5,727,100 | 34.33 | 35.40 | 33.76 | 35.00 | 00:00:00 | | 2008-08-05 | 5,286,400 | 34.75 | 36.57 | 34.50 | 36.51 | 00:00:00 | | 2008-08-06 | 5,694,100 | 36.21 | 36.41 | 34.37 | 34.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
