|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 2,762,800 | 29.55 | 30.54 | 29.16 | 30.03 | 00:00:00 | | 2009-01-29 | 2,581,100 | 29.68 | 30.04 | 28.79 | 28.99 | 00:00:00 | | 2009-01-30 | 3,470,700 | 29.01 | 29.45 | 27.66 | 27.81 | 00:00:00 | | 2009-02-02 | 2,787,700 | 27.71 | 28.16 | 26.94 | 27.45 | 00:00:00 | | 2009-02-03 | 3,436,600 | 27.23 | 28.78 | 27.23 | 28.75 | 00:00:00 | | 2009-02-04 | 3,502,100 | 28.82 | 30.00 | 28.48 | 29.04 | 00:00:00 | | 2009-02-05 | 3,376,600 | 28.45 | 29.52 | 28.11 | 29.22 | 00:00:00 | | 2009-02-06 | 3,968,300 | 29.29 | 30.71 | 28.74 | 30.55 | 00:00:00 | | 2009-02-09 | 3,686,300 | 30.46 | 30.79 | 29.96 | 30.44 | 00:00:00 | | 2009-02-10 | 8,837,500 | 30.36 | 34.20 | 30.09 | 32.30 | 00:00:00 | | 2009-02-11 | 3,832,900 | 32.17 | 32.56 | 31.30 | 32.02 | 00:00:00 | | 2009-02-12 | 4,195,000 | 31.46 | 31.88 | 30.62 | 31.76 | 00:00:00 | | 2009-02-13 | 2,853,800 | 31.53 | 32.42 | 31.31 | 31.40 | 00:00:00 | | 2009-02-17 | 4,498,300 | 30.26 | 30.97 | 29.29 | 30.31 | 00:00:00 | | 2009-02-18 | 3,515,700 | 30.40 | 30.55 | 29.63 | 30.08 | 00:00:00 | | 2009-02-19 | 2,320,300 | 30.39 | 31.14 | 29.66 | 29.72 | 00:00:00 | | 2009-02-20 | 3,448,700 | 29.46 | 29.76 | 28.67 | 29.39 | 00:00:00 | | 2009-02-23 | 3,785,300 | 29.40 | 29.76 | 28.23 | 28.35 | 00:00:00 | | 2009-02-24 | 3,252,300 | 28.89 | 29.48 | 28.04 | 29.45 | 00:00:00 | | 2009-02-25 | 4,330,700 | 29.22 | 29.88 | 27.95 | 28.39 | 00:00:00 | | 2009-02-26 | 3,284,200 | 28.40 | 28.67 | 27.41 | 27.57 | 00:00:00 | | 2009-02-27 | 4,004,500 | 28.29 | 28.29 | 27.26 | 27.55 | 00:00:00 | | 2009-03-02 | 7,452,000 | 27.00 | 27.39 | 25.00 | 25.02 | 00:00:00 | | 2009-03-03 | 6,011,300 | 25.05 | 25.80 | 25.05 | 25.26 | 00:00:00 | | 2009-03-04 | 5,565,500 | 25.75 | 26.68 | 25.38 | 26.44 | 00:00:00 | | 2009-03-05 | 5,779,000 | 26.25 | 26.25 | 24.56 | 24.66 | 00:00:00 | | 2009-03-06 | 4,978,100 | 24.74 | 25.26 | 23.94 | 24.60 | 00:00:00 | | 2009-03-09 | 4,327,900 | 24.38 | 25.03 | 23.86 | 24.02 | 00:00:00 | | 2009-03-10 | 5,534,800 | 24.11 | 25.20 | 23.86 | 25.16 | 00:00:00 | | 2009-03-11 | 5,027,600 | 25.00 | 25.27 | 24.47 | 24.73 | 00:00:00 | | 2009-03-12 | 3,820,100 | 24.72 | 25.74 | 24.22 | 25.70 | 00:00:00 | | 2009-03-13 | 5,025,200 | 25.64 | 26.82 | 25.25 | 26.74 | 00:00:00 | | 2009-03-16 | 4,877,100 | 26.75 | 28.16 | 26.70 | 27.35 | 00:00:00 | | 2009-03-17 | 4,753,800 | 27.53 | 28.70 | 27.25 | 28.70 | 00:00:00 | | 2009-03-18 | 4,520,800 | 28.75 | 29.36 | 27.70 | 28.99 | 00:00:00 | | 2009-03-19 | 4,786,000 | 29.26 | 29.44 | 28.40 | 28.53 | 00:00:00 | | 2009-03-20 | 4,137,700 | 28.95 | 28.99 | 27.05 | 27.28 | 00:00:00 | | 2009-03-23 | 4,033,500 | 28.57 | 29.43 | 27.55 | 29.34 | 00:00:00 | | 2009-03-24 | 3,499,100 | 28.87 | 29.33 | 28.05 | 28.14 | 00:00:00 | | 2009-03-25 | 3,864,200 | 28.76 | 28.82 | 26.96 | 27.79 | 00:00:00 | | 2009-03-26 | 7,274,500 | 27.88 | 30.09 | 27.88 | 30.05 | 00:00:00 | | 2009-03-27 | 2,480,500 | 29.31 | 30.05 | 28.57 | 28.72 | 00:00:00 | | 2009-03-30 | 2,167,400 | 28.29 | 28.29 | 27.32 | 27.78 | 00:00:00 | | 2009-03-31 | 2,586,000 | 28.14 | 28.65 | 27.35 | 28.29 | 00:00:00 | | 2009-04-01 | 2,543,200 | 27.81 | 28.17 | 27.26 | 27.86 | 00:00:00 | | 2009-04-02 | 5,292,400 | 28.41 | 31.37 | 27.65 | 30.58 | 00:00:00 | | 2009-04-03 | 2,673,300 | 30.48 | 31.14 | 30.10 | 30.66 | 00:00:00 | | 2009-04-06 | 3,086,300 | 31.39 | 31.39 | 29.94 | 30.91 | 00:00:00 | | 2009-04-07 | 2,680,300 | 30.15 | 30.89 | 29.38 | 29.49 | 00:00:00 | | 2009-04-08 | 2,273,800 | 29.74 | 30.15 | 29.32 | 30.01 | 00:00:00 | | 2009-04-09 | 2,769,700 | 30.49 | 32.00 | 30.18 | 31.88 | 00:00:00 | | 2009-04-13 | 2,670,900 | 31.50 | 32.25 | 30.87 | 31.89 | 00:00:00 | | 2009-04-14 | 2,304,500 | 31.59 | 32.48 | 31.27 | 31.80 | 00:00:00 | | 2009-04-15 | 2,700,200 | 31.45 | 32.08 | 31.21 | 31.91 | 00:00:00 | | 2009-04-16 | 2,942,900 | 32.33 | 33.96 | 31.80 | 33.86 | 00:00:00 | | 2009-04-17 | 2,768,800 | 33.86 | 34.00 | 33.06 | 33.87 | 00:00:00 | | 2009-04-20 | 2,536,700 | 33.04 | 33.20 | 31.97 | 32.21 | 00:00:00 | | 2009-04-21 | 3,810,900 | 31.37 | 32.49 | 31.21 | 32.40 | 00:00:00 | | 2009-04-22 | 3,825,500 | 32.12 | 34.85 | 32.11 | 33.99 | 00:00:00 | | 2009-04-23 | 2,489,900 | 32.57 | 33.65 | 32.33 | 33.59 | 00:00:00 | | 2009-04-24 | 2,176,100 | 33.91 | 34.26 | 33.39 | 33.89 | 00:00:00 | | 2009-04-27 | 2,976,800 | 33.42 | 33.66 | 32.25 | 32.54 | 00:00:00 | | 2009-04-28 | 2,168,700 | 31.95 | 33.08 | 31.84 | 32.49 | 00:00:00 | | 2009-04-29 | 2,215,600 | 32.93 | 34.47 | 32.77 | 33.92 | 00:00:00 | | 2009-04-30 | 2,971,300 | 34.12 | 35.62 | 33.68 | 34.71 | 00:00:00 | | 2009-05-01 | 1,785,200 | 34.02 | 35.06 | 33.95 | 34.61 | 00:00:00 | | 2009-05-04 | 5,558,800 | 35.21 | 38.10 | 34.82 | 37.15 | 00:00:00 | | 2009-05-05 | 3,057,700 | 37.01 | 37.27 | 36.18 | 37.06 | 00:00:00 | | 2009-05-06 | 2,253,100 | 37.37 | 37.59 | 36.11 | 37.13 | 00:00:00 | | 2009-05-07 | 6,318,900 | 35.55 | 36.12 | 33.39 | 33.70 | 00:00:00 | | 2009-05-08 | 4,088,300 | 34.12 | 34.48 | 32.65 | 33.51 | 00:00:00 | | 2009-05-11 | 3,430,400 | 33.29 | 33.93 | 32.04 | 33.69 | 00:00:00 | | 2009-05-12 | 3,963,200 | 33.69 | 33.90 | 31.73 | 32.41 | 00:00:00 | | 2009-05-13 | 2,223,100 | 32.13 | 32.52 | 31.43 | 31.56 | 00:00:00 | | 2009-05-14 | 1,981,400 | 31.80 | 32.54 | 31.49 | 31.98 | 00:00:00 | | 2009-05-15 | 2,888,100 | 31.98 | 32.65 | 31.40 | 32.11 | 00:00:00 | | 2009-05-18 | 1,655,200 | 32.11 | 32.93 | 31.99 | 32.93 | 00:00:00 | | 2009-05-19 | 2,270,100 | 32.88 | 33.66 | 32.55 | 33.20 | 00:00:00 | | 2009-05-20 | 2,543,900 | 33.20 | 34.23 | 33.02 | 33.44 | 00:00:00 | | 2009-05-21 | 2,726,000 | 32.92 | 33.14 | 31.42 | 31.80 | 00:00:00 | | 2009-05-22 | 1,910,000 | 31.76 | 32.15 | 31.10 | 31.69 | 00:00:00 | | 2009-05-26 | 2,111,100 | 31.21 | 33.41 | 30.94 | 33.22 | 00:00:00 | | 2009-05-27 | 2,481,600 | 33.03 | 33.61 | 32.36 | 32.48 | 00:00:00 | | 2009-05-28 | 2,366,200 | 32.80 | 32.82 | 31.57 | 32.36 | 00:00:00 | | 2009-05-29 | 4,695,900 | 31.73 | 33.27 | 31.73 | 32.81 | 00:00:00 | | 2009-06-01 | 2,189,600 | 33.36 | 34.80 | 32.92 | 34.21 | 00:00:00 | | 2009-06-02 | 2,364,800 | 33.96 | 35.45 | 33.80 | 34.50 | 00:00:00 | | 2009-06-03 | 2,293,000 | 34.50 | 34.50 | 33.57 | 33.95 | 00:00:00 | | 2009-06-04 | 2,039,400 | 33.95 | 34.23 | 33.09 | 33.80 | 00:00:00 | | 2009-06-05 | 3,011,400 | 34.50 | 34.61 | 33.79 | 34.10 | 00:00:00 | | 2009-06-08 | 2,719,900 | 33.50 | 33.80 | 33.07 | 33.44 | 00:00:00 | | 2009-06-09 | 3,900,700 | 33.57 | 35.00 | 33.39 | 34.90 | 00:00:00 | | 2009-06-10 | 3,145,300 | 35.14 | 35.29 | 34.24 | 35.21 | 00:00:00 | | 2009-06-11 | 2,654,900 | 34.95 | 35.79 | 34.87 | 35.28 | 00:00:00 | | 2009-06-12 | 2,001,300 | 35.16 | 35.16 | 33.70 | 34.25 | 00:00:00 | | 2009-06-15 | 2,430,100 | 33.83 | 33.83 | 32.51 | 32.87 | 00:00:00 | | 2009-06-16 | 1,947,300 | 33.17 | 33.64 | 32.51 | 32.70 | 00:00:00 | | 2009-06-17 | 2,354,500 | 32.95 | 33.58 | 32.40 | 33.07 | 00:00:00 | | 2009-06-18 | 1,325,600 | 33.00 | 33.45 | 32.46 | 33.18 | 00:00:00 | | 2009-06-19 | 2,252,900 | 33.57 | 33.78 | 32.64 | 33.02 | 00:00:00 | | 2009-06-22 | 1,431,000 | 32.70 | 32.75 | 31.64 | 31.64 | 00:00:00 | | 2009-06-23 | 1,386,500 | 31.70 | 32.37 | 31.64 | 32.03 | 00:00:00 | | 2009-06-24 | 4,018,400 | 32.00 | 33.07 | 31.58 | 31.71 | 00:00:00 | | 2009-06-25 | 2,684,600 | 31.63 | 33.35 | 31.45 | 33.22 | 00:00:00 | | 2009-06-26 | 1,879,300 | 33.00 | 33.18 | 32.60 | 33.06 | 00:00:00 | | 2009-06-29 | 1,387,500 | 33.08 | 33.76 | 32.80 | 33.47 | 00:00:00 | | 2009-06-30 | 1,587,500 | 33.24 | 33.75 | 32.91 | 33.34 | 00:00:00 | | 2009-07-01 | 1,649,900 | 33.55 | 34.35 | 33.45 | 33.64 | 00:00:00 | | 2009-07-02 | 2,558,100 | 33.27 | 33.36 | 32.11 | 32.29 | 00:00:00 | | 2009-07-06 | 1,803,000 | 32.23 | 32.82 | 32.00 | 32.77 | 00:00:00 | | 2009-07-07 | 2,063,200 | 32.68 | 32.80 | 31.40 | 31.51 | 00:00:00 | | 2009-07-08 | 2,659,900 | 31.73 | 31.96 | 30.66 | 31.15 | 00:00:00 | | 2009-07-09 | 1,781,300 | 31.32 | 31.73 | 31.06 | 31.37 | 00:00:00 | | 2009-07-10 | 1,710,600 | 31.35 | 31.90 | 31.24 | 31.66 | 00:00:00 | | 2009-07-13 | 7,708,600 | 28.94 | 30.15 | 28.50 | 29.88 | 00:00:00 | | 2009-07-14 | 4,507,400 | 29.75 | 30.15 | 29.25 | 29.93 | 00:00:00 | | 2009-07-15 | 4,500,600 | 30.10 | 30.42 | 29.92 | 30.24 | 00:00:00 | | 2009-07-16 | 3,500,100 | 30.21 | 31.40 | 30.07 | 31.14 | 00:00:00 | | 2009-07-17 | 2,933,100 | 31.24 | 31.36 | 30.71 | 31.05 | 00:00:00 | | 2009-07-20 | 2,259,000 | 30.36 | 31.24 | 30.36 | 31.20 | 00:00:00 | | 2009-07-21 | 2,191,200 | 31.47 | 31.47 | 30.83 | 31.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
