|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 88,000 | 42.72 | 43.12 | 40.50 | 41.31 | 00:00:00 | | 2000-06-26 | 182,000 | 41.31 | 45.38 | 41.25 | 45.12 | 00:00:00 | | 2000-06-27 | 235,200 | 44.56 | 45.12 | 42.94 | 43.00 | 00:00:00 | | 2000-06-28 | 500,000 | 44.00 | 46.25 | 43.69 | 46.00 | 00:00:00 | | 2000-06-29 | 175,600 | 45.88 | 47.56 | 44.31 | 44.88 | 00:00:00 | | 2000-06-30 | 949,600 | 44.50 | 48.00 | 44.50 | 47.50 | 00:00:00 | | 2000-07-03 | 124,400 | 47.88 | 48.44 | 46.38 | 48.00 | 00:00:00 | | 2000-07-05 | 138,400 | 48.00 | 48.75 | 47.38 | 48.50 | 00:00:00 | | 2000-07-06 | 532,000 | 48.12 | 51.31 | 48.12 | 50.88 | 00:00:00 | | 2000-07-07 | 437,600 | 51.00 | 51.00 | 48.75 | 48.88 | 00:00:00 | | 2000-07-10 | 254,000 | 49.12 | 49.25 | 47.88 | 48.81 | 00:00:00 | | 2000-07-11 | 579,200 | 49.12 | 50.38 | 49.12 | 50.06 | 00:00:00 | | 2000-07-12 | 387,200 | 49.75 | 50.38 | 49.12 | 50.19 | 00:00:00 | | 2000-07-13 | 798,400 | 50.00 | 50.19 | 50.00 | 50.19 | 00:00:00 | | 2000-07-14 | 278,400 | 50.12 | 50.25 | 50.12 | 50.12 | 00:00:00 | | 2000-07-17 | 309,600 | 50.25 | 50.25 | 49.00 | 49.50 | 00:00:00 | | 2000-07-18 | 222,000 | 49.50 | 49.50 | 48.50 | 48.50 | 00:00:00 | | 2000-07-19 | 138,400 | 48.75 | 49.00 | 47.12 | 47.19 | 00:00:00 | | 2000-07-20 | 156,800 | 47.50 | 50.25 | 47.25 | 50.25 | 00:00:00 | | 2000-07-21 | 173,600 | 49.69 | 50.00 | 47.06 | 47.12 | 00:00:00 | | 2000-07-24 | 170,000 | 47.75 | 49.72 | 47.50 | 48.44 | 00:00:00 | | 2000-07-25 | 448,400 | 48.88 | 49.88 | 47.25 | 49.00 | 00:00:00 | | 2000-07-26 | 421,600 | 48.12 | 50.38 | 47.12 | 50.19 | 00:00:00 | | 2000-07-27 | 169,200 | 50.25 | 50.25 | 46.94 | 47.00 | 00:00:00 | | 2000-07-28 | 199,200 | 47.06 | 47.50 | 44.81 | 46.31 | 00:00:00 | | 2000-07-31 | 294,400 | 46.00 | 50.50 | 46.00 | 50.25 | 00:00:00 | | 2000-08-01 | 362,400 | 49.75 | 50.38 | 48.62 | 49.50 | 00:00:00 | | 2000-08-02 | 680,800 | 49.00 | 49.50 | 48.50 | 49.06 | 00:00:00 | | 2000-08-03 | 248,400 | 49.00 | 49.00 | 46.38 | 47.25 | 00:00:00 | | 2000-08-04 | 194,400 | 47.50 | 49.12 | 46.88 | 47.00 | 00:00:00 | | 2000-08-07 | 241,600 | 48.00 | 48.12 | 47.50 | 48.06 | 00:00:00 | | 2000-08-08 | 242,400 | 48.25 | 48.38 | 47.64 | 47.75 | 00:00:00 | | 2000-08-09 | 251,200 | 48.00 | 48.88 | 48.00 | 48.25 | 00:00:00 | | 2000-08-10 | 161,600 | 48.12 | 49.62 | 47.75 | 48.25 | 00:00:00 | | 2000-08-11 | 141,600 | 48.38 | 49.12 | 47.88 | 48.17 | 00:00:00 | | 2000-08-14 | 184,000 | 48.09 | 48.19 | 47.75 | 47.75 | 00:00:00 | | 2000-08-15 | 157,600 | 47.94 | 48.12 | 47.00 | 47.00 | 00:00:00 | | 2000-08-16 | 167,600 | 47.12 | 48.12 | 47.12 | 48.12 | 00:00:00 | | 2000-08-17 | 62,400 | 47.94 | 48.06 | 46.75 | 46.81 | 00:00:00 | | 2000-08-18 | 120,000 | 46.88 | 46.88 | 45.62 | 45.94 | 00:00:00 | | 2000-08-21 | 120,800 | 45.81 | 46.31 | 45.00 | 45.12 | 00:00:00 | | 2000-08-22 | 333,600 | 45.06 | 45.62 | 43.25 | 43.25 | 00:00:00 | | 2000-08-23 | 707,200 | 43.62 | 44.00 | 42.25 | 43.12 | 00:00:00 | | 2000-08-24 | 614,400 | 43.00 | 44.75 | 43.00 | 44.25 | 00:00:00 | | 2000-08-25 | 210,400 | 44.38 | 45.50 | 44.00 | 45.12 | 00:00:00 | | 2000-08-28 | 4,668 | 11.30 | 11.50 | 11.25 | 11.25 | 00:00:00 | | 2000-08-29 | 7,136 | 11.36 | 11.58 | 11.27 | 11.50 | 00:00:00 | | 2000-08-30 | 476,400 | 46.25 | 47.69 | 45.88 | 47.00 | 00:00:00 | | 2000-08-31 | 456,400 | 46.88 | 49.00 | 46.75 | 49.00 | 00:00:00 | | 2000-09-01 | 601,600 | 49.12 | 49.38 | 48.25 | 49.00 | 00:00:00 | | 2000-09-05 | 203,200 | 49.06 | 49.12 | 47.88 | 48.38 | 00:00:00 | | 2000-09-06 | 294,400 | 48.62 | 48.75 | 48.25 | 48.50 | 00:00:00 | | 2000-09-07 | 293,600 | 48.56 | 48.88 | 48.38 | 48.44 | 00:00:00 | | 2000-09-08 | 881,600 | 48.53 | 49.75 | 48.38 | 49.75 | 00:00:00 | | 2000-09-11 | 258,400 | 49.00 | 49.69 | 48.69 | 48.69 | 00:00:00 | | 2000-09-12 | 234,800 | 48.88 | 49.62 | 48.62 | 49.22 | 00:00:00 | | 2000-09-13 | 228,000 | 49.12 | 50.38 | 49.12 | 49.94 | 00:00:00 | | 2000-09-14 | 184,000 | 49.88 | 49.94 | 49.31 | 49.50 | 00:00:00 | | 2000-09-15 | 424,800 | 49.50 | 50.12 | 49.38 | 49.62 | 00:00:00 | | 2000-09-18 | 180,800 | 49.38 | 49.62 | 45.88 | 46.66 | 00:00:00 | | 2000-09-19 | 276,000 | 46.62 | 47.81 | 46.62 | 47.75 | 00:00:00 | | 2000-09-20 | 324,400 | 47.88 | 48.56 | 47.25 | 48.38 | 00:00:00 | | 2000-09-21 | 298,400 | 47.88 | 48.88 | 47.88 | 48.06 | 00:00:00 | | 2000-09-22 | 260,000 | 47.62 | 49.75 | 47.62 | 49.75 | 00:00:00 | | 2000-09-25 | 395,200 | 49.16 | 49.62 | 48.00 | 48.25 | 00:00:00 | | 2000-09-26 | 506,800 | 48.00 | 48.38 | 44.88 | 44.94 | 00:00:00 | | 2000-09-27 | 259,200 | 45.62 | 45.88 | 44.00 | 44.38 | 00:00:00 | | 2000-09-28 | 706,400 | 44.50 | 46.25 | 44.38 | 46.00 | 00:00:00 | | 2000-09-29 | 722,000 | 45.75 | 46.25 | 44.38 | 45.06 | 00:00:00 | | 2000-10-02 | 1,202,800 | 45.50 | 45.50 | 43.75 | 44.19 | 00:00:00 | | 2000-10-03 | 579,200 | 44.25 | 45.06 | 44.25 | 44.55 | 00:00:00 | | 2000-10-04 | 521,600 | 42.38 | 44.69 | 42.19 | 43.88 | 00:00:00 | | 2000-10-05 | 296,400 | 43.38 | 44.00 | 43.00 | 43.25 | 00:00:00 | | 2000-10-06 | 390,400 | 43.14 | 43.88 | 40.38 | 41.62 | 00:00:00 | | 2000-10-09 | 366,800 | 41.62 | 41.62 | 39.75 | 40.06 | 00:00:00 | | 2000-10-10 | 883,200 | 39.75 | 40.38 | 39.75 | 40.00 | 00:00:00 | | 2000-10-11 | 658,400 | 39.75 | 41.00 | 39.62 | 40.12 | 00:00:00 | | 2000-10-12 | 631,200 | 40.14 | 41.12 | 39.88 | 40.50 | 00:00:00 | | 2000-10-13 | 3,701,600 | 43.98 | 44.12 | 42.75 | 43.56 | 00:00:00 | | 2000-10-16 | 934,800 | 44.61 | 44.69 | 43.50 | 43.94 | 00:00:00 | | 2000-10-17 | 1,367,200 | 44.00 | 44.25 | 42.25 | 43.38 | 00:00:00 | | 2000-10-18 | 533,600 | 43.06 | 43.50 | 42.38 | 43.00 | 00:00:00 | | 2000-10-19 | 936,000 | 43.00 | 47.38 | 43.00 | 47.12 | 00:00:00 | | 2000-10-20 | 386,800 | 46.50 | 48.62 | 46.50 | 48.00 | 00:00:00 | | 2000-10-23 | 344,000 | 47.64 | 48.50 | 46.88 | 47.06 | 00:00:00 | | 2000-10-24 | 292,800 | 47.08 | 49.19 | 47.00 | 48.00 | 00:00:00 | | 2000-10-25 | 343,200 | 47.38 | 48.94 | 47.38 | 48.00 | 00:00:00 | | 2000-10-26 | 506,000 | 48.00 | 49.50 | 45.44 | 49.38 | 00:00:00 | | 2000-10-27 | 149,600 | 49.38 | 49.88 | 48.31 | 49.81 | 00:00:00 | | 2000-10-30 | 584,800 | 49.75 | 51.25 | 48.56 | 51.12 | 00:00:00 | | 2000-10-31 | 1,140,800 | 51.12 | 52.12 | 50.12 | 51.88 | 00:00:00 | | 2000-11-01 | 827,200 | 51.56 | 52.94 | 51.06 | 52.12 | 00:00:00 | | 2000-11-02 | 937,600 | 51.78 | 52.69 | 51.62 | 52.62 | 00:00:00 | | 2000-11-03 | 577,600 | 52.62 | 55.62 | 52.06 | 53.62 | 00:00:00 | | 2000-11-06 | 1,049,200 | 54.44 | 57.50 | 53.50 | 55.38 | 00:00:00 | | 2000-11-07 | 247,200 | 55.12 | 56.00 | 54.81 | 55.73 | 00:00:00 | | 2000-11-08 | 920,800 | 53.25 | 53.31 | 50.50 | 52.31 | 00:00:00 | | 2000-11-09 | 281,600 | 52.25 | 54.50 | 52.19 | 54.31 | 00:00:00 | | 2000-11-10 | 302,800 | 54.25 | 54.88 | 53.25 | 53.25 | 00:00:00 | | 2000-11-13 | 395,200 | 52.62 | 54.25 | 52.50 | 54.00 | 00:00:00 | | 2000-11-14 | 429,600 | 54.56 | 56.00 | 54.25 | 55.94 | 00:00:00 | | 2000-11-15 | 501,200 | 55.50 | 58.00 | 55.25 | 57.25 | 00:00:00 | | 2000-11-16 | 570,400 | 57.00 | 58.38 | 56.75 | 57.50 | 00:00:00 | | 2000-11-17 | 831,600 | 57.92 | 57.94 | 56.50 | 57.19 | 00:00:00 | | 2000-11-20 | 620,000 | 56.81 | 57.38 | 56.75 | 57.00 | 00:00:00 | | 2000-11-21 | 558,800 | 57.44 | 57.50 | 56.50 | 57.06 | 00:00:00 | | 2000-11-22 | 199,600 | 57.12 | 57.25 | 56.00 | 56.75 | 00:00:00 | | 2000-11-24 | 348,800 | 56.69 | 57.62 | 56.69 | 57.50 | 00:00:00 | | 2000-11-27 | 679,200 | 57.61 | 59.00 | 57.25 | 58.88 | 00:00:00 | | 2000-11-28 | 517,600 | 58.69 | 58.88 | 54.62 | 55.06 | 00:00:00 | | 2000-11-29 | 433,600 | 55.19 | 55.39 | 53.62 | 53.75 | 00:00:00 | | 2000-11-30 | 703,200 | 53.69 | 53.75 | 50.12 | 51.88 | 00:00:00 | | 2000-12-01 | 436,000 | 51.50 | 52.81 | 49.75 | 52.50 | 00:00:00 | | 2000-12-04 | 428,800 | 52.50 | 55.00 | 51.75 | 53.25 | 00:00:00 | | 2000-12-05 | 557,200 | 53.50 | 53.80 | 51.75 | 51.75 | 00:00:00 | | 2000-12-06 | 551,600 | 51.91 | 52.50 | 50.75 | 51.00 | 00:00:00 | | 2000-12-07 | 1,102,400 | 52.00 | 52.00 | 50.88 | 51.44 | 00:00:00 | | 2000-12-08 | 880,400 | 51.73 | 52.62 | 51.62 | 52.00 | 00:00:00 | | 2000-12-11 | 1,676,400 | 52.48 | 55.25 | 52.00 | 53.19 | 00:00:00 | | 2000-12-12 | 8,512,000 | 53.69 | 57.62 | 53.06 | 56.88 | 00:00:00 | | 2000-12-13 | 2,364,000 | 57.19 | 60.12 | 54.25 | 54.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
