|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 2,364,000 | 57.19 | 60.12 | 54.25 | 54.50 | 00:00:00 | | 2000-12-14 | 1,264,800 | 54.38 | 55.31 | 52.62 | 54.25 | 00:00:00 | | 2000-12-15 | 6,824,000 | 53.00 | 53.06 | 47.06 | 47.94 | 00:00:00 | | 2000-12-18 | 2,849,600 | 48.56 | 50.00 | 47.50 | 48.50 | 00:00:00 | | 2000-12-19 | 965,600 | 48.50 | 50.31 | 48.50 | 48.69 | 00:00:00 | | 2000-12-20 | 1,196,800 | 48.00 | 48.38 | 46.12 | 46.75 | 00:00:00 | | 2000-12-21 | 1,236,000 | 46.56 | 46.62 | 42.75 | 46.50 | 00:00:00 | | 2000-12-22 | 440,800 | 46.44 | 49.75 | 45.00 | 48.31 | 00:00:00 | | 2000-12-26 | 298,400 | 49.69 | 50.00 | 47.50 | 48.12 | 00:00:00 | | 2000-12-27 | 318,400 | 48.50 | 51.00 | 48.00 | 50.77 | 00:00:00 | | 2000-12-28 | 881,600 | 51.38 | 55.12 | 51.19 | 53.86 | 00:00:00 | | 2000-12-29 | 979,200 | 53.64 | 56.00 | 53.00 | 53.69 | 00:00:00 | | 2001-01-02 | 1,206,400 | 54.58 | 54.75 | 49.00 | 49.62 | 00:00:00 | | 2001-01-03 | 2,073,600 | 49.12 | 54.38 | 48.88 | 54.38 | 00:00:00 | | 2001-01-04 | 1,591,600 | 53.50 | 58.06 | 53.50 | 55.75 | 00:00:00 | | 2001-01-05 | 827,200 | 56.00 | 56.00 | 54.88 | 55.00 | 00:00:00 | | 2001-01-08 | 1,194,800 | 55.00 | 55.25 | 53.00 | 55.00 | 00:00:00 | | 2001-01-09 | 844,000 | 55.06 | 55.50 | 50.56 | 52.75 | 00:00:00 | | 2001-01-10 | 655,600 | 52.50 | 52.62 | 51.50 | 51.50 | 00:00:00 | | 2001-01-11 | 441,200 | 51.25 | 52.38 | 51.25 | 52.31 | 00:00:00 | | 2001-01-12 | 510,800 | 52.25 | 52.62 | 49.88 | 51.88 | 00:00:00 | | 2001-01-16 | 534,400 | 51.88 | 51.88 | 50.38 | 51.62 | 00:00:00 | | 2001-01-17 | 470,000 | 51.75 | 53.00 | 51.50 | 52.38 | 00:00:00 | | 2001-01-18 | 438,800 | 52.38 | 52.75 | 51.94 | 52.48 | 00:00:00 | | 2001-01-19 | 786,400 | 52.50 | 52.50 | 51.12 | 51.12 | 00:00:00 | | 2001-01-22 | 1,098,400 | 51.56 | 52.44 | 51.12 | 52.44 | 00:00:00 | | 2001-01-23 | 1,964,800 | 51.69 | 53.12 | 51.25 | 51.31 | 00:00:00 | | 2001-01-24 | 765,200 | 51.31 | 51.50 | 50.81 | 51.25 | 00:00:00 | | 2001-01-25 | 628,800 | 51.31 | 53.75 | 50.44 | 52.56 | 00:00:00 | | 2001-01-26 | 428,000 | 52.75 | 54.62 | 51.88 | 53.56 | 00:00:00 | | 2001-01-29 | 1,304,800 | 54.00 | 58.50 | 53.91 | 58.50 | 00:00:00 | | 2001-01-30 | 1,242,400 | 57.62 | 60.06 | 56.72 | 57.00 | 00:00:00 | | 2001-01-31 | 1,197,600 | 56.89 | 59.62 | 56.38 | 58.31 | 00:00:00 | | 2001-02-01 | 408,000 | 58.31 | 59.44 | 55.75 | 57.88 | 00:00:00 | | 2001-02-02 | 369,600 | 58.12 | 58.25 | 56.12 | 56.50 | 00:00:00 | | 2001-02-05 | 228,000 | 56.56 | 57.50 | 55.58 | 57.31 | 00:00:00 | | 2001-02-06 | 362,400 | 57.25 | 57.88 | 56.88 | 57.25 | 00:00:00 | | 2001-02-07 | 372,800 | 57.25 | 57.56 | 56.81 | 57.06 | 00:00:00 | | 2001-02-08 | 151,600 | 57.06 | 57.06 | 56.00 | 57.02 | 00:00:00 | | 2001-02-09 | 489,600 | 57.12 | 57.12 | 54.94 | 55.50 | 00:00:00 | | 2001-02-12 | 604,400 | 55.25 | 56.75 | 55.00 | 56.05 | 00:00:00 | | 2001-02-13 | 850,400 | 55.88 | 57.75 | 55.88 | 56.75 | 00:00:00 | | 2001-02-14 | 1,829,600 | 56.88 | 57.62 | 56.62 | 57.50 | 00:00:00 | | 2001-02-15 | 583,600 | 57.44 | 59.12 | 57.44 | 58.12 | 00:00:00 | | 2001-02-16 | 477,200 | 58.00 | 58.50 | 56.69 | 57.19 | 00:00:00 | | 2001-02-20 | 1,386,800 | 57.06 | 58.75 | 56.88 | 58.12 | 00:00:00 | | 2001-02-21 | 918,800 | 56.81 | 60.75 | 56.75 | 59.44 | 00:00:00 | | 2001-02-22 | 1,438,000 | 59.62 | 59.62 | 58.38 | 59.19 | 00:00:00 | | 2001-02-23 | 1,745,200 | 58.94 | 59.12 | 58.00 | 58.31 | 00:00:00 | | 2001-02-26 | 1,272,400 | 58.62 | 58.88 | 57.00 | 58.12 | 00:00:00 | | 2001-02-27 | 1,144,800 | 58.12 | 58.88 | 58.00 | 58.69 | 00:00:00 | | 2001-02-28 | 817,600 | 58.62 | 58.75 | 57.44 | 58.38 | 00:00:00 | | 2001-03-01 | 1,213,600 | 58.06 | 58.31 | 57.38 | 58.25 | 00:00:00 | | 2001-03-02 | 1,745,200 | 58.19 | 58.19 | 55.00 | 55.75 | 00:00:00 | | 2001-03-05 | 595,200 | 55.75 | 57.62 | 54.75 | 56.00 | 00:00:00 | | 2001-03-06 | 1,004,400 | 56.12 | 57.06 | 55.75 | 56.62 | 00:00:00 | | 2001-03-07 | 840,800 | 56.62 | 57.50 | 56.38 | 56.75 | 00:00:00 | | 2001-03-08 | 836,800 | 56.75 | 57.12 | 55.00 | 55.38 | 00:00:00 | | 2001-03-09 | 1,895,600 | 55.38 | 55.38 | 52.44 | 53.19 | 00:00:00 | | 2001-03-12 | 2,054,400 | 52.50 | 52.88 | 47.25 | 48.50 | 00:00:00 | | 2001-03-13 | 1,257,600 | 48.75 | 50.19 | 46.88 | 49.75 | 00:00:00 | | 2001-03-14 | 1,236,000 | 49.02 | 49.06 | 45.88 | 46.06 | 00:00:00 | | 2001-03-15 | 616,000 | 47.34 | 48.31 | 45.81 | 46.75 | 00:00:00 | | 2001-03-16 | 1,454,400 | 46.50 | 46.62 | 43.50 | 44.25 | 00:00:00 | | 2001-03-19 | 2,041,600 | 44.62 | 48.00 | 44.50 | 47.00 | 00:00:00 | | 2001-03-20 | 1,457,200 | 47.06 | 48.25 | 46.75 | 47.00 | 00:00:00 | | 2001-03-21 | 1,011,200 | 45.75 | 49.38 | 45.69 | 47.88 | 00:00:00 | | 2001-03-22 | 2,684,400 | 47.56 | 47.56 | 45.69 | 46.00 | 00:00:00 | | 2001-03-23 | 775,200 | 45.88 | 46.75 | 44.38 | 45.00 | 00:00:00 | | 2001-03-26 | 1,654,000 | 45.75 | 48.75 | 45.58 | 48.44 | 00:00:00 | | 2001-03-27 | 1,707,600 | 48.45 | 49.75 | 48.38 | 49.12 | 00:00:00 | | 2001-03-28 | 992,800 | 48.94 | 49.56 | 48.25 | 49.06 | 00:00:00 | | 2001-03-29 | 679,200 | 48.88 | 49.25 | 47.88 | 48.75 | 00:00:00 | | 2001-03-30 | 1,004,000 | 49.25 | 51.62 | 48.62 | 50.44 | 00:00:00 | | 2001-04-02 | 1,009,600 | 50.88 | 51.38 | 49.69 | 50.19 | 00:00:00 | | 2001-04-03 | 904,000 | 50.00 | 50.00 | 47.25 | 47.56 | 00:00:00 | | 2001-04-04 | 1,117,200 | 47.31 | 47.69 | 46.12 | 47.06 | 00:00:00 | | 2001-04-05 | 1,192,400 | 47.44 | 47.73 | 46.00 | 47.12 | 00:00:00 | | 2001-04-06 | 971,200 | 47.02 | 47.06 | 45.75 | 45.81 | 00:00:00 | | 2001-04-09 | 644,000 | 46.00 | 46.30 | 45.75 | 46.05 | 00:00:00 | | 2001-04-10 | 799,600 | 46.50 | 48.10 | 46.11 | 46.60 | 00:00:00 | | 2001-04-11 | 1,263,200 | 46.47 | 46.47 | 45.69 | 46.00 | 00:00:00 | | 2001-04-12 | 3,155,600 | 44.99 | 45.25 | 44.60 | 45.25 | 00:00:00 | | 2001-04-16 | 1,159,200 | 45.45 | 45.90 | 44.99 | 45.50 | 00:00:00 | | 2001-04-17 | 976,800 | 45.50 | 47.49 | 45.50 | 47.00 | 00:00:00 | | 2001-04-18 | 2,102,800 | 47.89 | 52.40 | 47.86 | 50.40 | 00:00:00 | | 2001-04-19 | 576,800 | 50.93 | 51.50 | 50.20 | 50.86 | 00:00:00 | | 2001-04-20 | 2,867,200 | 50.99 | 51.25 | 46.25 | 49.44 | 00:00:00 | | 2001-04-23 | 476,000 | 49.49 | 49.50 | 47.60 | 47.82 | 00:00:00 | | 2001-04-24 | 806,400 | 47.80 | 48.15 | 46.55 | 46.68 | 00:00:00 | | 2001-04-25 | 672,000 | 46.59 | 48.16 | 46.55 | 48.03 | 00:00:00 | | 2001-04-26 | 1,132,000 | 48.04 | 49.51 | 48.01 | 48.81 | 00:00:00 | | 2001-04-27 | 467,200 | 49.00 | 49.35 | 48.59 | 48.92 | 00:00:00 | | 2001-04-30 | 1,176,800 | 48.77 | 50.17 | 48.77 | 49.95 | 00:00:00 | | 2001-05-01 | 1,116,000 | 49.99 | 52.01 | 49.94 | 51.90 | 00:00:00 | | 2001-05-02 | 522,400 | 51.89 | 52.33 | 50.61 | 51.50 | 00:00:00 | | 2001-05-03 | 635,600 | 51.41 | 51.41 | 49.80 | 49.89 | 00:00:00 | | 2001-05-04 | 672,000 | 49.75 | 50.24 | 49.50 | 50.00 | 00:00:00 | | 2001-05-07 | 492,000 | 49.64 | 50.14 | 49.07 | 49.07 | 00:00:00 | | 2001-05-08 | 1,369,200 | 49.59 | 50.60 | 49.25 | 50.44 | 00:00:00 | | 2001-05-09 | 353,600 | 50.00 | 50.39 | 49.29 | 49.71 | 00:00:00 | | 2001-05-10 | 5,493,600 | 53.75 | 58.25 | 53.47 | 55.72 | 00:00:00 | | 2001-05-11 | 1,957,600 | 55.55 | 56.22 | 54.64 | 55.02 | 00:00:00 | | 2001-05-14 | 1,462,400 | 54.75 | 58.62 | 54.50 | 58.10 | 00:00:00 | | 2001-05-15 | 1,906,400 | 58.35 | 59.93 | 58.20 | 59.57 | 00:00:00 | | 2001-05-16 | 2,446,400 | 59.36 | 62.71 | 57.96 | 62.46 | 00:00:00 | | 2001-05-17 | 1,793,600 | 61.90 | 65.55 | 61.00 | 65.28 | 00:00:00 | | 2001-05-18 | 2,201,600 | 63.80 | 64.00 | 61.35 | 62.00 | 00:00:00 | | 2001-05-21 | 1,336,000 | 61.62 | 63.75 | 61.56 | 63.52 | 00:00:00 | | 2001-05-22 | 1,619,600 | 63.51 | 63.75 | 59.97 | 61.36 | 00:00:00 | | 2001-05-23 | 1,376,800 | 61.29 | 61.70 | 59.84 | 60.80 | 00:00:00 | | 2001-05-24 | 1,657,600 | 60.55 | 64.24 | 60.20 | 63.90 | 00:00:00 | | 2001-05-25 | 599,200 | 63.75 | 64.25 | 62.55 | 63.81 | 00:00:00 | | 2001-05-29 | 778,400 | 63.70 | 64.23 | 62.46 | 63.44 | 00:00:00 | | 2001-05-30 | 528,400 | 63.02 | 64.50 | 62.00 | 63.03 | 00:00:00 | | 2001-05-31 | 679,200 | 63.85 | 64.69 | 62.32 | 64.39 | 00:00:00 | | 2001-06-01 | 708,000 | 64.50 | 64.77 | 62.61 | 63.85 | 00:00:00 | | 2001-06-04 | 520,800 | 64.13 | 65.25 | 63.59 | 64.69 | 00:00:00 | | 2001-06-05 | 923,200 | 64.77 | 65.92 | 64.30 | 65.10 | 00:00:00 | | 2001-06-06 | 818,800 | 65.71 | 65.72 | 63.12 | 63.45 | 00:00:00 | | 2001-06-07 | 402,000 | 63.19 | 64.80 | 62.99 | 63.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
