|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 5,694,100 | 36.21 | 36.41 | 34.37 | 34.73 | 00:00:00 | | 2008-08-07 | 4,230,900 | 34.62 | 35.09 | 34.35 | 34.75 | 00:00:00 | | 2008-08-08 | 2,796,700 | 34.65 | 36.00 | 34.43 | 35.75 | 00:00:00 | | 2008-08-11 | 2,256,800 | 35.12 | 36.05 | 34.46 | 35.16 | 00:00:00 | | 2008-08-12 | 2,134,200 | 35.08 | 35.30 | 34.50 | 34.99 | 00:00:00 | | 2008-08-13 | 3,152,500 | 34.84 | 35.64 | 34.55 | 35.31 | 00:00:00 | | 2008-08-14 | 3,797,300 | 34.94 | 36.63 | 34.90 | 36.54 | 00:00:00 | | 2008-08-15 | 3,034,200 | 36.64 | 36.99 | 35.77 | 36.72 | 00:00:00 | | 2008-08-18 | 2,657,500 | 36.40 | 37.19 | 35.97 | 36.12 | 00:00:00 | | 2008-08-19 | 2,558,200 | 37.00 | 37.00 | 35.21 | 35.45 | 00:00:00 | | 2008-08-20 | 2,349,600 | 36.32 | 36.32 | 35.03 | 35.30 | 00:00:00 | | 2008-08-21 | 1,661,600 | 35.06 | 35.59 | 34.69 | 35.26 | 00:00:00 | | 2008-08-22 | 1,739,400 | 35.04 | 36.36 | 35.04 | 36.23 | 00:00:00 | | 2008-08-25 | 2,091,200 | 35.00 | 36.07 | 34.81 | 35.12 | 00:00:00 | | 2008-08-26 | 1,368,300 | 35.01 | 35.24 | 34.78 | 35.12 | 00:00:00 | | 2008-08-27 | 2,153,500 | 34.88 | 36.07 | 34.88 | 35.88 | 00:00:00 | | 2008-08-28 | 2,555,800 | 36.23 | 37.42 | 35.99 | 37.03 | 00:00:00 | | 2008-08-29 | 2,280,100 | 36.72 | 36.72 | 35.66 | 36.09 | 00:00:00 | | 2008-09-02 | 2,571,300 | 37.36 | 37.83 | 36.14 | 36.14 | 00:00:00 | | 2008-09-03 | 2,137,200 | 36.21 | 36.56 | 35.30 | 35.67 | 00:00:00 | | 2008-09-04 | 2,331,900 | 35.40 | 35.71 | 34.35 | 34.41 | 00:00:00 | | 2008-09-05 | 2,521,900 | 34.19 | 34.61 | 33.35 | 34.14 | 00:00:00 | | 2008-09-08 | 2,431,900 | 33.42 | 34.82 | 33.28 | 34.45 | 00:00:00 | | 2008-09-09 | 2,197,200 | 34.58 | 35.00 | 33.63 | 33.66 | 00:00:00 | | 2008-09-10 | 2,940,800 | 34.19 | 35.18 | 33.82 | 34.76 | 00:00:00 | | 2008-09-11 | 2,460,200 | 34.00 | 35.79 | 33.99 | 35.73 | 00:00:00 | | 2008-09-12 | 1,932,300 | 35.00 | 35.58 | 34.56 | 35.41 | 00:00:00 | | 2008-09-15 | 2,858,600 | 35.04 | 36.94 | 34.51 | 36.35 | 00:00:00 | | 2008-09-16 | 3,177,800 | 36.44 | 37.49 | 35.86 | 37.05 | 00:00:00 | | 2008-09-17 | 3,088,000 | 36.70 | 37.17 | 34.93 | 35.75 | 00:00:00 | | 2008-09-18 | 3,748,900 | 36.56 | 38.70 | 35.77 | 38.64 | 00:00:00 | | 2008-09-19 | 3,558,900 | 39.79 | 41.10 | 35.37 | 38.40 | 00:00:00 | | 2008-09-22 | 1,660,300 | 41.00 | 41.00 | 36.14 | 36.31 | 00:00:00 | | 2008-09-23 | 1,729,300 | 36.59 | 37.38 | 35.56 | 35.63 | 00:00:00 | | 2008-09-24 | 1,731,900 | 35.63 | 36.24 | 35.20 | 35.64 | 00:00:00 | | 2008-09-25 | 1,589,400 | 36.10 | 36.85 | 35.67 | 36.06 | 00:00:00 | | 2008-09-26 | 1,694,500 | 35.04 | 36.34 | 35.04 | 36.17 | 00:00:00 | | 2008-09-29 | 3,356,500 | 36.35 | 36.45 | 34.51 | 34.85 | 00:00:00 | | 2008-09-30 | 3,575,700 | 34.85 | 36.12 | 34.03 | 34.84 | 00:00:00 | | 2008-10-01 | 2,491,800 | 34.96 | 36.05 | 34.16 | 35.80 | 00:00:00 | | 2008-10-02 | 3,491,900 | 35.34 | 35.92 | 33.60 | 33.75 | 00:00:00 | | 2008-10-03 | 3,681,300 | 34.18 | 35.10 | 32.91 | 33.00 | 00:00:00 | | 2008-10-06 | 5,600,900 | 32.55 | 33.21 | 29.55 | 31.25 | 00:00:00 | | 2008-10-07 | 6,908,100 | 31.40 | 31.75 | 28.30 | 29.16 | 00:00:00 | | 2008-10-08 | 5,899,000 | 28.50 | 30.40 | 28.00 | 28.82 | 00:00:00 | | 2008-10-09 | 4,128,100 | 29.56 | 30.60 | 26.52 | 26.80 | 00:00:00 | | 2008-10-10 | 6,245,200 | 25.94 | 28.81 | 24.05 | 27.86 | 00:00:00 | | 2008-10-13 | 3,466,300 | 28.24 | 31.35 | 28.15 | 31.21 | 00:00:00 | | 2008-10-14 | 3,218,400 | 32.32 | 32.62 | 29.90 | 30.21 | 00:00:00 | | 2008-10-15 | 4,035,400 | 30.15 | 30.42 | 28.59 | 28.84 | 00:00:00 | | 2008-10-16 | 4,392,400 | 27.89 | 30.95 | 27.02 | 30.68 | 00:00:00 | | 2008-10-17 | 3,533,200 | 29.47 | 31.41 | 26.84 | 29.91 | 00:00:00 | | 2008-10-20 | 2,468,200 | 30.00 | 31.97 | 29.58 | 31.83 | 00:00:00 | | 2008-10-21 | 2,371,500 | 31.14 | 32.55 | 30.61 | 31.08 | 00:00:00 | | 2008-10-22 | 3,951,800 | 30.48 | 31.32 | 29.04 | 30.00 | 00:00:00 | | 2008-10-23 | 3,785,100 | 30.00 | 31.81 | 28.67 | 30.44 | 00:00:00 | | 2008-10-24 | 4,188,700 | 28.01 | 29.99 | 27.25 | 28.19 | 00:00:00 | | 2008-10-27 | 2,386,800 | 27.48 | 29.08 | 26.83 | 27.46 | 00:00:00 | | 2008-10-28 | 3,008,800 | 28.28 | 30.44 | 27.04 | 30.29 | 00:00:00 | | 2008-10-29 | 3,333,500 | 30.54 | 32.45 | 29.55 | 30.52 | 00:00:00 | | 2008-10-30 | 2,778,800 | 31.49 | 32.07 | 30.31 | 31.68 | 00:00:00 | | 2008-10-31 | 2,862,500 | 31.13 | 33.55 | 31.13 | 32.65 | 00:00:00 | | 2008-11-03 | 2,733,500 | 32.00 | 33.52 | 31.95 | 32.00 | 00:00:00 | | 2008-11-04 | 5,708,100 | 37.00 | 40.50 | 36.32 | 37.75 | 00:00:00 | | 2008-11-05 | 4,565,600 | 36.71 | 37.57 | 34.45 | 34.70 | 00:00:00 | | 2008-11-06 | 3,709,600 | 34.80 | 34.94 | 33.21 | 33.34 | 00:00:00 | | 2008-11-07 | 3,330,500 | 33.82 | 33.99 | 32.26 | 33.43 | 00:00:00 | | 2008-11-10 | 2,829,700 | 34.02 | 34.36 | 33.10 | 33.70 | 00:00:00 | | 2008-11-11 | 2,447,200 | 33.42 | 33.95 | 32.57 | 33.29 | 00:00:00 | | 2008-11-12 | 2,166,500 | 32.35 | 33.15 | 31.53 | 31.73 | 00:00:00 | | 2008-11-13 | 4,706,800 | 31.73 | 33.37 | 29.32 | 33.22 | 00:00:00 | | 2008-11-14 | 3,339,600 | 32.64 | 33.17 | 30.60 | 30.68 | 00:00:00 | | 2008-11-17 | 2,863,400 | 30.09 | 31.08 | 29.62 | 30.18 | 00:00:00 | | 2008-11-18 | 4,016,000 | 30.01 | 31.11 | 28.81 | 29.82 | 00:00:00 | | 2008-11-19 | 3,463,000 | 29.69 | 30.27 | 28.04 | 28.11 | 00:00:00 | | 2008-11-20 | 5,227,000 | 28.02 | 28.72 | 26.33 | 26.56 | 00:00:00 | | 2008-11-21 | 5,400,300 | 26.75 | 29.13 | 26.75 | 29.13 | 00:00:00 | | 2008-11-24 | 4,495,500 | 29.63 | 31.30 | 28.38 | 31.01 | 00:00:00 | | 2008-11-25 | 3,297,900 | 31.27 | 32.41 | 30.52 | 32.31 | 00:00:00 | | 2008-11-26 | 3,581,100 | 31.35 | 33.90 | 30.74 | 33.89 | 00:00:00 | | 2008-11-28 | 1,131,900 | 33.27 | 34.20 | 32.95 | 33.43 | 00:00:00 | | 2008-12-01 | 3,398,000 | 32.82 | 32.82 | 30.48 | 30.49 | 00:00:00 | | 2008-12-02 | 2,396,700 | 31.07 | 31.74 | 30.16 | 31.59 | 00:00:00 | | 2008-12-03 | 2,740,300 | 30.77 | 32.80 | 30.45 | 32.76 | 00:00:00 | | 2008-12-04 | 2,907,900 | 32.00 | 33.47 | 31.28 | 32.16 | 00:00:00 | | 2008-12-05 | 3,201,100 | 33.10 | 33.10 | 30.04 | 33.03 | 00:00:00 | | 2008-12-08 | 3,028,700 | 33.64 | 35.28 | 33.53 | 34.77 | 00:00:00 | | 2008-12-09 | 2,728,300 | 34.11 | 34.74 | 32.76 | 33.84 | 00:00:00 | | 2008-12-10 | 2,347,200 | 34.19 | 35.33 | 33.05 | 34.62 | 00:00:00 | | 2008-12-11 | 2,840,300 | 34.27 | 34.51 | 32.58 | 32.77 | 00:00:00 | | 2008-12-12 | 3,569,400 | 30.65 | 32.30 | 30.24 | 31.81 | 00:00:00 | | 2008-12-15 | 2,347,600 | 31.30 | 32.80 | 30.48 | 30.87 | 00:00:00 | | 2008-12-16 | 2,740,400 | 31.57 | 33.66 | 30.31 | 32.99 | 00:00:00 | | 2008-12-17 | 2,792,200 | 31.49 | 33.74 | 30.72 | 33.18 | 00:00:00 | | 2008-12-18 | 2,662,000 | 33.66 | 33.66 | 31.23 | 31.69 | 00:00:00 | | 2008-12-19 | 2,802,200 | 32.13 | 32.92 | 31.69 | 32.05 | 00:00:00 | | 2008-12-22 | 1,599,300 | 31.33 | 32.37 | 30.99 | 31.52 | 00:00:00 | | 2008-12-23 | 1,747,000 | 31.65 | 31.81 | 30.65 | 31.03 | 00:00:00 | | 2008-12-24 | 727,300 | 31.01 | 31.83 | 30.87 | 31.77 | 00:00:00 | | 2008-12-26 | 816,300 | 31.82 | 32.19 | 31.47 | 32.16 | 00:00:00 | | 2008-12-29 | 1,372,700 | 31.84 | 32.08 | 31.02 | 31.39 | 00:00:00 | | 2008-12-30 | 1,820,000 | 31.55 | 32.19 | 31.04 | 32.15 | 00:00:00 | | 2008-12-31 | 2,320,200 | 32.31 | 33.91 | 32.04 | 33.27 | 00:00:00 | | 2009-01-02 | 1,736,200 | 33.10 | 34.59 | 32.91 | 34.43 | 00:00:00 | | 2009-01-05 | 2,114,800 | 34.14 | 34.14 | 33.10 | 33.47 | 00:00:00 | | 2009-01-06 | 1,774,800 | 33.89 | 34.40 | 33.60 | 34.17 | 00:00:00 | | 2009-01-07 | 1,805,600 | 33.31 | 33.61 | 32.61 | 32.73 | 00:00:00 | | 2009-01-08 | 2,083,600 | 32.74 | 32.89 | 31.89 | 32.55 | 00:00:00 | | 2009-01-09 | 2,463,400 | 32.64 | 32.64 | 31.24 | 31.52 | 00:00:00 | | 2009-01-12 | 2,327,200 | 31.19 | 32.06 | 30.82 | 31.04 | 00:00:00 | | 2009-01-13 | 2,845,100 | 30.51 | 31.53 | 29.94 | 30.48 | 00:00:00 | | 2009-01-14 | 3,986,200 | 30.02 | 30.41 | 28.76 | 28.92 | 00:00:00 | | 2009-01-15 | 3,754,200 | 28.99 | 29.56 | 28.03 | 29.28 | 00:00:00 | | 2009-01-16 | 4,474,300 | 29.70 | 30.00 | 28.48 | 29.21 | 00:00:00 | | 2009-01-20 | 4,095,700 | 28.66 | 29.27 | 27.47 | 27.51 | 00:00:00 | | 2009-01-21 | 4,009,100 | 27.96 | 29.36 | 27.39 | 29.26 | 00:00:00 | | 2009-01-22 | 2,533,300 | 28.44 | 28.82 | 27.81 | 28.36 | 00:00:00 | | 2009-01-23 | 3,918,800 | 28.93 | 29.38 | 27.80 | 28.43 | 00:00:00 | | 2009-01-26 | 2,344,700 | 28.76 | 29.50 | 28.26 | 28.76 | 00:00:00 | | 2009-01-27 | 2,501,300 | 28.29 | 29.33 | 28.29 | 29.04 | 00:00:00 | | 2009-01-28 | 2,762,800 | 29.55 | 30.54 | 29.16 | 30.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
