|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-02-07 | 980,300 | 53.10 | 53.33 | 52.73 | 53.30 | 00:00:00 | | 2017-02-08 | 1,129,800 | 53.23 | 53.67 | 52.88 | 53.54 | 00:00:00 | | 2017-02-09 | 760,200 | 53.51 | 54.32 | 53.51 | 54.09 | 00:00:00 | | 2017-02-10 | 841,900 | 54.31 | 54.79 | 53.97 | 54.73 | 00:00:00 | | 2017-02-13 | 1,039,900 | 54.87 | 55.31 | 54.77 | 55.09 | 00:00:00 | | 2017-02-14 | 1,659,900 | 54.81 | 55.71 | 54.81 | 55.21 | 00:00:00 | | 2017-02-15 | 1,231,800 | 55.21 | 56.10 | 54.76 | 56.09 | 00:00:00 | | 2017-02-16 | 1,185,100 | 56.10 | 56.26 | 55.08 | 56.17 | 00:00:00 | | 2017-02-17 | 1,546,400 | 56.12 | 56.50 | 55.76 | 56.50 | 00:00:00 | | 2017-02-21 | 1,526,000 | 56.40 | 56.75 | 55.70 | 56.13 | 00:00:00 | | 2017-02-27 | 682,200 | 56.65 | 56.78 | 56.16 | 56.75 | 00:00:00 | | 2017-03-07 | 781,500 | 56.26 | 56.53 | 55.98 | 56.05 | 00:00:00 | | 2017-03-08 | 802,200 | 56.18 | 56.41 | 55.77 | 55.90 | 00:00:00 | | 2017-03-17 | 1,232,200 | 56.06 | 56.49 | 55.73 | 56.40 | 00:00:00 | | 2017-03-20 | 631,000 | 56.44 | 56.52 | 56.03 | 56.25 | 00:00:00 | | 2017-03-21 | 771,300 | 56.32 | 56.49 | 55.42 | 55.58 | 00:00:00 | | 2017-03-22 | 1,097,200 | 55.84 | 55.90 | 55.42 | 55.83 | 00:00:00 | | 2017-03-23 | 929,600 | 55.88 | 56.42 | 55.49 | 55.87 | 00:00:00 | | 2017-03-24 | 768,800 | 56.02 | 56.33 | 55.62 | 55.82 | 00:00:00 | | 2017-04-05 | 1,634,800 | 56.61 | 56.90 | 56.14 | 56.40 | 00:00:00 | | 2017-04-06 | 911,700 | 56.30 | 56.65 | 56.06 | 56.47 | 00:00:00 | | 2017-04-13 | 842,200 | 55.63 | 55.82 | 55.35 | 55.35 | 00:00:00 | | 2017-04-24 | 1,571,000 | 57.00 | 57.46 | 56.62 | 57.28 | 00:00:00 | | 2017-04-28 | 1,515,700 | 56.90 | 57.18 | 55.98 | 56.09 | 00:00:00 | | 2017-05-04 | 1,336,100 | 54.12 | 54.69 | 54.06 | 54.47 | 00:00:00 | | 2017-05-05 | 772,600 | 54.67 | 54.68 | 54.28 | 54.39 | 00:00:00 | | 2017-05-08 | 1,482,500 | 53.90 | 54.38 | 53.53 | 53.68 | 00:00:00 | | 2017-05-09 | 1,557,471 | 53.77 | 53.82 | 53.18 | 53.37 | 00:00:00 | | 2017-05-10 | 1,612,915 | 53.25 | 53.35 | 52.77 | 53.14 | 00:00:00 | | 2017-05-11 | 1,483,997 | 53.00 | 53.36 | 52.48 | 53.26 | 00:00:00 | | 2017-05-12 | 888,543 | 53.24 | 53.40 | 52.95 | 53.06 | 00:00:00 | | 2017-05-15 | 999,780 | 53.16 | 53.63 | 52.94 | 53.38 | 00:00:00 | | 2017-05-16 | 1,286,886 | 53.33 | 53.44 | 52.69 | 53.08 | 00:00:00 | | 2017-05-17 | 1,809,884 | 52.66 | 52.85 | 52.02 | 52.25 | 00:00:00 | | 2017-05-18 | 1,148,817 | 52.34 | 52.99 | 52.21 | 52.61 | 00:00:00 | | 2017-05-19 | 1,141,954 | 52.64 | 52.94 | 52.17 | 52.75 | 00:00:00 | | 2017-05-22 | 1,654,919 | 52.83 | 53.12 | 52.42 | 53.05 | 00:00:00 | | 2017-05-23 | 1,266,235 | 53.03 | 53.80 | 52.93 | 53.58 | 00:00:00 | | 2017-05-24 | 997,006 | 53.84 | 53.84 | 53.25 | 53.40 | 00:00:00 | | 2017-05-25 | 761,916 | 53.45 | 53.58 | 52.55 | 53.26 | 00:00:00 | | 2017-05-26 | 776,982 | 53.17 | 53.25 | 52.94 | 52.95 | 00:00:00 | | 2017-05-30 | 870,575 | 52.33 | 53.21 | 51.96 | 53.10 | 00:00:00 | | 2017-05-31 | 1,160,541 | 53.13 | 53.40 | 52.81 | 53.38 | 00:00:00 | | 2017-06-01 | 1,261,898 | 53.39 | 54.22 | 53.23 | 54.17 | 00:00:00 | | 2017-06-02 | 1,544,825 | 54.36 | 55.05 | 53.21 | 54.74 | 00:00:00 | | 2017-06-05 | 1,579,703 | 54.51 | 55.08 | 54.23 | 54.67 | 00:00:00 | | 2017-06-06 | 1,181,088 | 54.63 | 55.04 | 54.30 | 54.37 | 00:00:00 | | 2017-06-07 | 951,755 | 54.31 | 54.65 | 54.08 | 54.56 | 00:00:00 | | 2017-06-08 | 975,149 | 54.53 | 54.85 | 54.06 | 54.52 | 00:00:00 | | 2017-06-09 | 999,139 | 54.55 | 54.85 | 54.29 | 54.81 | 00:00:00 | | 2017-06-12 | 1,790,310 | 54.93 | 56.01 | 54.46 | 55.80 | 00:00:00 | | 2017-06-13 | 1,119,152 | 55.80 | 56.26 | 55.63 | 56.15 | 00:00:00 | | 2017-06-14 | 1,481,876 | 56.16 | 56.46 | 55.99 | 56.33 | 00:00:00 | | 2017-06-15 | 1,306,974 | 56.05 | 57.30 | 55.93 | 57.25 | 00:00:00 | | 2017-06-16 | 1,893,394 | 57.07 | 57.37 | 56.82 | 57.02 | 00:00:00 | | 2017-06-19 | 1,441,072 | 57.32 | 57.42 | 56.36 | 56.38 | 00:00:00 | | 2017-06-20 | 1,656,952 | 56.39 | 56.39 | 55.25 | 55.32 | 00:00:00 | | 2017-06-21 | 979,955 | 55.36 | 55.38 | 54.97 | 55.13 | 00:00:00 | | 2017-06-22 | 628,998 | 55.07 | 55.24 | 54.56 | 54.80 | 00:00:00 | | 2017-06-23 | 1,001,473 | 54.96 | 55.47 | 54.85 | 55.36 | 00:00:00 | | 2017-06-26 | 964,768 | 55.50 | 55.93 | 55.45 | 55.90 | 00:00:00 | | 2017-06-27 | 841,194 | 55.84 | 55.97 | 55.61 | 55.78 | 00:00:00 | | 2017-06-28 | 891,260 | 56.16 | 56.56 | 55.98 | 56.26 | 00:00:00 | | 2017-06-29 | 743,045 | 56.42 | 56.49 | 55.91 | 55.96 | 00:00:00 | | 2017-06-30 | 1,190,673 | 56.18 | 56.66 | 55.84 | 56.48 | 00:00:00 | | 2017-07-03 | 633,688 | 56.76 | 57.34 | 56.70 | 56.99 | 00:00:00 | | 2017-07-05 | 1,109,657 | 56.90 | 57.41 | 56.53 | 56.93 | 00:00:00 | | 2017-07-06 | 1,182,432 | 56.85 | 56.85 | 56.06 | 56.18 | 00:00:00 | | 2017-07-07 | 792,373 | 56.35 | 56.98 | 56.11 | 56.93 | 00:00:00 | | 2017-07-10 | 1,322,880 | 56.90 | 57.38 | 56.48 | 57.16 | 00:00:00 | | 2017-07-11 | 942,908 | 57.28 | 57.55 | 56.99 | 57.49 | 00:00:00 | | 2017-07-12 | 1,114,732 | 57.73 | 57.97 | 57.16 | 57.20 | 00:00:00 | | 2017-07-13 | 698,457 | 57.18 | 57.29 | 56.73 | 57.11 | 00:00:00 | | 2017-07-14 | 769,431 | 57.11 | 57.50 | 57.03 | 57.27 | 00:00:00 | | 2017-07-17 | 979,149 | 57.26 | 57.82 | 57.01 | 57.58 | 00:00:00 | | 2017-07-18 | 1,919,401 | 57.53 | 59.08 | 57.45 | 58.82 | 00:00:00 | | 2017-07-19 | 1,239,873 | 58.84 | 59.21 | 58.66 | 59.10 | 00:00:00 | | 2017-07-20 | 870,647 | 59.04 | 59.34 | 58.76 | 59.05 | 00:00:00 | | 2017-07-21 | 1,088,249 | 58.60 | 59.52 | 58.60 | 59.01 | 00:00:00 | | 2017-07-24 | 1,095,738 | 59.04 | 59.32 | 58.92 | 59.09 | 00:00:00 | | 2017-07-25 | 550,820 | 59.47 | 59.74 | 59.27 | 59.60 | 00:00:00 | | 2017-07-26 | 646,312 | 59.70 | 59.90 | 59.49 | 59.66 | 00:00:00 | | 2017-07-27 | 1,706,729 | 59.73 | 59.73 | 58.31 | 58.64 | 00:00:00 | | 2017-07-28 | 788,423 | 58.68 | 59.22 | 58.68 | 58.78 | 00:00:00 | | 2017-07-31 | 812,270 | 58.84 | 59.12 | 58.84 | 58.88 | 00:00:00 | | 2017-08-01 | 968,938 | 58.45 | 59.10 | 58.45 | 58.79 | 00:00:00 | | 2017-08-02 | 932,618 | 58.80 | 59.27 | 58.37 | 59.14 | 00:00:00 | | 2017-08-03 | 847,661 | 59.01 | 59.60 | 58.71 | 59.56 | 00:00:00 | | 2017-08-04 | 710,935 | 59.54 | 59.79 | 59.31 | 59.56 | 00:00:00 | | 2017-08-07 | 1,153,144 | 59.36 | 59.43 | 58.98 | 59.06 | 00:00:00 | | 2017-08-08 | 2,594,700 | 57.34 | 57.50 | 55.17 | 55.92 | 00:00:00 | | 2017-08-09 | 1,781,387 | 55.11 | 55.74 | 55.01 | 55.62 | 00:00:00 | | 2017-08-10 | 1,506,698 | 55.55 | 55.78 | 54.72 | 54.74 | 00:00:00 | | 2017-08-11 | 1,577,273 | 54.89 | 54.94 | 54.32 | 54.44 | 00:00:00 | | 2017-08-14 | 1,438,426 | 54.60 | 55.84 | 54.60 | 55.70 | 00:00:00 | | 2017-08-15 | 897,936 | 55.72 | 55.92 | 55.37 | 55.57 | 00:00:00 | | 2017-08-16 | 808,673 | 55.67 | 56.29 | 55.67 | 55.72 | 00:00:00 | | 2017-08-17 | 1,218,703 | 55.61 | 55.96 | 54.78 | 54.82 | 00:00:00 | | 2017-08-18 | 909,096 | 54.82 | 55.36 | 54.73 | 54.87 | 00:00:00 | | 2017-08-21 | 871,412 | 54.93 | 55.33 | 54.69 | 54.98 | 00:00:00 | | 2017-08-22 | 954,651 | 55.26 | 55.94 | 55.19 | 55.75 | 00:00:00 | | 2017-08-23 | 882,987 | 55.60 | 55.60 | 54.91 | 55.03 | 00:00:00 | | 2017-08-24 | 569,896 | 55.16 | 55.16 | 54.70 | 54.95 | 00:00:00 | | 2017-08-25 | 686,313 | 55.25 | 55.46 | 55.01 | 55.05 | 00:00:00 | | 2017-08-28 | 653,474 | 55.26 | 55.48 | 54.94 | 55.44 | 00:00:00 | | 2017-08-29 | 1,245,181 | 55.23 | 56.02 | 55.03 | 55.90 | 00:00:00 | | 2017-08-30 | 962,117 | 55.96 | 56.37 | 55.70 | 56.12 | 00:00:00 | | 2017-08-31 | 1,144,547 | 56.16 | 56.46 | 55.72 | 56.10 | 00:00:00 | | 2017-09-01 | 855,967 | 56.32 | 56.77 | 56.26 | 56.53 | 00:00:00 | | 2017-09-05 | 952,031 | 56.23 | 56.69 | 56.23 | 56.55 | 00:00:00 | | 2017-09-06 | 1,196,108 | 56.62 | 57.16 | 56.42 | 56.47 | 00:00:00 | | 2017-09-07 | 2,146,703 | 56.59 | 56.81 | 56.39 | 56.59 | 00:00:00 | | 2017-09-08 | 1,276,011 | 56.59 | 57.15 | 56.43 | 56.97 | 00:00:00 | | 2017-09-11 | 1,226,220 | 57.06 | 57.45 | 56.86 | 57.15 | 00:00:00 | | 2017-09-12 | 892,850 | 57.28 | 58.18 | 56.86 | 57.96 | 00:00:00 | | 2017-09-13 | 1,263,852 | 57.46 | 57.49 | 56.69 | 56.72 | 00:00:00 | | 2017-09-14 | 1,681,117 | 56.82 | 57.21 | 56.77 | 57.04 | 00:00:00 | | 2017-09-15 | 1,301,435 | 56.98 | 57.06 | 56.77 | 56.90 | 00:00:00 | | 2017-09-18 | 561,674 | 57.06 | 57.13 | 56.80 | 56.89 | 00:00:00 | | 2017-09-19 | 553,468 | 57.08 | 57.19 | 56.72 | 57.12 | 00:00:00 | | 2017-09-20 | 1,091,634 | 57.28 | 58.04 | 57.28 | 57.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
