|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 402,000 | 63.19 | 64.80 | 62.99 | 63.64 | 00:00:00 | | 2001-06-08 | 484,000 | 64.25 | 64.50 | 62.60 | 63.90 | 00:00:00 | | 2001-06-11 | 763,200 | 63.41 | 64.05 | 60.00 | 62.60 | 00:00:00 | | 2001-06-12 | 378,800 | 62.00 | 62.68 | 61.00 | 62.49 | 00:00:00 | | 2001-06-13 | 1,012,800 | 61.93 | 61.94 | 59.60 | 60.80 | 00:00:00 | | 2001-06-14 | 1,130,400 | 60.49 | 60.49 | 57.40 | 58.82 | 00:00:00 | | 2001-06-15 | 877,600 | 58.17 | 59.80 | 57.75 | 59.50 | 00:00:00 | | 2001-06-18 | 809,600 | 59.25 | 60.94 | 57.88 | 58.06 | 00:00:00 | | 2001-06-19 | 616,000 | 58.21 | 59.77 | 56.28 | 56.96 | 00:00:00 | | 2001-06-20 | 915,200 | 56.80 | 59.31 | 56.63 | 59.05 | 00:00:00 | | 2001-06-21 | 565,600 | 59.50 | 60.37 | 57.55 | 58.43 | 00:00:00 | | 2001-06-22 | 1,099,200 | 58.54 | 60.22 | 57.60 | 58.74 | 00:00:00 | | 2001-06-25 | 451,200 | 58.65 | 59.05 | 57.55 | 58.52 | 00:00:00 | | 2001-06-26 | 462,400 | 58.50 | 59.08 | 57.69 | 58.41 | 00:00:00 | | 2001-06-27 | 334,400 | 58.41 | 58.86 | 57.50 | 58.15 | 00:00:00 | | 2001-06-28 | 420,400 | 57.97 | 61.30 | 57.97 | 60.45 | 00:00:00 | | 2001-06-29 | 438,400 | 60.46 | 61.75 | 50.00 | 60.00 | 00:00:00 | | 2001-07-02 | 249,600 | 60.01 | 61.00 | 59.12 | 60.54 | 00:00:00 | | 2001-07-03 | 91,200 | 60.15 | 60.99 | 59.31 | 60.72 | 00:00:00 | | 2001-07-05 | 255,200 | 60.03 | 60.87 | 59.53 | 60.00 | 00:00:00 | | 2001-07-06 | 414,800 | 59.50 | 59.50 | 57.53 | 58.07 | 00:00:00 | | 2001-07-09 | 1,272,800 | 58.50 | 59.10 | 54.80 | 55.99 | 00:00:00 | | 2001-07-10 | 1,122,400 | 56.05 | 56.72 | 55.10 | 56.05 | 00:00:00 | | 2001-07-11 | 1,109,600 | 56.50 | 56.60 | 54.75 | 55.02 | 00:00:00 | | 2001-07-12 | 1,179,600 | 55.03 | 58.20 | 55.00 | 57.71 | 00:00:00 | | 2001-07-13 | 607,200 | 57.46 | 60.19 | 57.26 | 59.04 | 00:00:00 | | 2001-07-16 | 534,400 | 58.96 | 59.98 | 58.74 | 59.00 | 00:00:00 | | 2001-07-17 | 524,000 | 58.81 | 59.25 | 57.70 | 59.07 | 00:00:00 | | 2001-07-18 | 566,800 | 58.89 | 59.50 | 58.25 | 59.21 | 00:00:00 | | 2001-07-19 | 429,200 | 59.90 | 59.90 | 59.25 | 59.50 | 00:00:00 | | 2001-07-20 | 936,800 | 59.25 | 61.60 | 58.75 | 61.33 | 00:00:00 | | 2001-07-23 | 356,400 | 61.75 | 62.26 | 60.00 | 61.17 | 00:00:00 | | 2001-07-24 | 221,600 | 60.94 | 61.02 | 58.86 | 59.21 | 00:00:00 | | 2001-07-25 | 528,800 | 59.51 | 59.51 | 56.34 | 57.71 | 00:00:00 | | 2001-07-26 | 353,200 | 57.76 | 59.48 | 57.76 | 59.40 | 00:00:00 | | 2001-07-27 | 335,200 | 59.02 | 61.19 | 59.02 | 61.00 | 00:00:00 | | 2001-07-30 | 284,000 | 61.85 | 61.85 | 59.80 | 61.01 | 00:00:00 | | 2001-07-31 | 2,185,200 | 59.36 | 59.60 | 55.60 | 56.82 | 00:00:00 | | 2001-08-01 | 776,000 | 57.30 | 57.90 | 56.04 | 56.10 | 00:00:00 | | 2001-08-02 | 702,400 | 56.80 | 56.96 | 55.85 | 56.70 | 00:00:00 | | 2001-08-03 | 831,200 | 55.95 | 56.65 | 54.90 | 55.15 | 00:00:00 | | 2001-08-06 | 1,129,600 | 55.12 | 56.00 | 54.81 | 55.61 | 00:00:00 | | 2001-08-07 | 1,975,200 | 55.32 | 58.20 | 54.32 | 57.05 | 00:00:00 | | 2001-08-08 | 1,629,200 | 56.71 | 57.23 | 55.00 | 55.05 | 00:00:00 | | 2001-08-09 | 378,000 | 55.05 | 55.77 | 55.05 | 55.33 | 00:00:00 | | 2001-08-10 | 392,000 | 55.40 | 55.74 | 54.83 | 54.99 | 00:00:00 | | 2001-08-13 | 769,600 | 54.94 | 55.78 | 54.30 | 55.58 | 00:00:00 | | 2001-08-14 | 693,600 | 55.19 | 57.25 | 55.11 | 56.89 | 00:00:00 | | 2001-08-15 | 529,600 | 56.55 | 57.55 | 56.55 | 57.03 | 00:00:00 | | 2001-08-16 | 507,200 | 57.00 | 57.50 | 56.65 | 57.45 | 00:00:00 | | 2001-08-17 | 482,400 | 56.78 | 57.59 | 56.61 | 57.15 | 00:00:00 | | 2001-08-20 | 662,400 | 56.75 | 57.00 | 55.13 | 56.08 | 00:00:00 | | 2001-08-21 | 536,800 | 56.00 | 56.40 | 54.88 | 54.90 | 00:00:00 | | 2001-08-22 | 778,800 | 55.55 | 55.65 | 54.95 | 55.14 | 00:00:00 | | 2001-08-23 | 1,348,400 | 55.02 | 55.29 | 54.30 | 55.01 | 00:00:00 | | 2001-08-24 | 234,400 | 55.00 | 56.60 | 54.75 | 56.40 | 00:00:00 | | 2001-08-27 | 172,800 | 55.99 | 56.99 | 55.51 | 56.15 | 00:00:00 | | 2001-08-28 | 720,000 | 56.40 | 56.60 | 54.20 | 55.03 | 00:00:00 | | 2001-08-29 | 872,000 | 54.50 | 55.36 | 53.05 | 55.14 | 00:00:00 | | 2001-08-30 | 1,430,400 | 55.00 | 55.41 | 53.80 | 54.65 | 00:00:00 | | 2001-08-31 | 3,240,000 | 53.30 | 53.31 | 50.45 | 50.86 | 00:00:00 | | 2001-09-04 | 3,312,400 | 50.50 | 54.10 | 49.40 | 51.30 | 00:00:00 | | 2001-09-05 | 3,832,800 | 51.00 | 52.65 | 50.98 | 52.28 | 00:00:00 | | 2001-09-06 | 3,390,400 | 52.73 | 55.74 | 52.60 | 55.46 | 00:00:00 | | 2001-09-07 | 1,317,600 | 55.00 | 55.14 | 54.00 | 54.28 | 00:00:00 | | 2001-09-10 | 1,470,800 | 54.04 | 54.73 | 53.48 | 54.40 | 00:00:00 | | 2001-09-17 | 4,384,000 | 52.64 | 52.66 | 47.55 | 48.26 | 00:00:00 | | 2001-09-18 | 3,512,000 | 47.85 | 47.99 | 44.40 | 45.09 | 00:00:00 | | 2001-09-19 | 4,928,400 | 45.00 | 45.64 | 42.07 | 43.50 | 00:00:00 | | 2001-09-20 | 2,943,200 | 43.33 | 43.75 | 41.95 | 43.25 | 00:00:00 | | 2001-09-21 | 2,024,800 | 42.19 | 45.25 | 42.00 | 44.85 | 00:00:00 | | 2001-09-24 | 1,869,200 | 45.01 | 47.05 | 45.00 | 46.50 | 00:00:00 | | 2001-09-25 | 2,139,200 | 46.22 | 48.05 | 46.22 | 47.50 | 00:00:00 | | 2001-09-26 | 1,467,200 | 47.51 | 48.00 | 45.95 | 46.29 | 00:00:00 | | 2001-09-27 | 1,864,800 | 46.49 | 46.70 | 45.55 | 45.95 | 00:00:00 | | 2001-09-28 | 1,998,400 | 46.05 | 47.46 | 45.91 | 47.35 | 00:00:00 | | 2001-10-01 | 3,006,800 | 45.65 | 45.65 | 43.47 | 45.00 | 00:00:00 | | 2001-10-02 | 2,100,800 | 45.10 | 46.45 | 44.75 | 46.44 | 00:00:00 | | 2001-10-03 | 1,606,400 | 46.00 | 46.90 | 45.19 | 46.60 | 00:00:00 | | 2001-10-04 | 650,400 | 46.60 | 48.82 | 46.05 | 47.10 | 00:00:00 | | 2001-10-05 | 561,600 | 46.87 | 47.15 | 45.95 | 46.41 | 00:00:00 | | 2001-10-08 | 540,000 | 46.08 | 47.30 | 45.05 | 45.70 | 00:00:00 | | 2001-10-09 | 805,600 | 45.62 | 45.67 | 44.02 | 44.57 | 00:00:00 | | 2001-10-10 | 1,215,200 | 44.50 | 45.48 | 43.89 | 45.13 | 00:00:00 | | 2001-10-11 | 1,061,600 | 45.35 | 48.73 | 45.30 | 47.83 | 00:00:00 | | 2001-10-12 | 523,600 | 47.61 | 48.44 | 45.95 | 46.90 | 00:00:00 | | 2001-10-15 | 407,600 | 46.75 | 47.41 | 46.35 | 47.36 | 00:00:00 | | 2001-10-16 | 858,400 | 47.45 | 48.26 | 46.00 | 47.00 | 00:00:00 | | 2001-10-17 | 874,400 | 47.30 | 47.75 | 45.30 | 45.52 | 00:00:00 | | 2001-10-18 | 712,400 | 45.31 | 45.80 | 44.33 | 44.50 | 00:00:00 | | 2001-10-19 | 882,800 | 44.82 | 45.75 | 43.95 | 45.27 | 00:00:00 | | 2001-10-22 | 668,000 | 45.75 | 45.75 | 44.65 | 44.66 | 00:00:00 | | 2001-10-23 | 1,146,400 | 44.85 | 45.20 | 44.60 | 45.19 | 00:00:00 | | 2001-10-24 | 1,218,400 | 45.22 | 45.22 | 44.07 | 44.25 | 00:00:00 | | 2001-10-25 | 776,800 | 44.30 | 45.62 | 43.65 | 44.64 | 00:00:00 | | 2001-10-26 | 824,800 | 44.65 | 45.08 | 44.47 | 44.95 | 00:00:00 | | 2001-10-29 | 1,986,800 | 45.30 | 47.25 | 45.29 | 45.82 | 00:00:00 | | 2001-10-30 | 1,310,400 | 45.82 | 45.82 | 44.84 | 45.05 | 00:00:00 | | 2001-10-31 | 624,800 | 44.98 | 45.50 | 44.51 | 45.20 | 00:00:00 | | 2001-11-01 | 480,000 | 45.23 | 45.59 | 44.95 | 45.29 | 00:00:00 | | 2001-11-02 | 543,200 | 45.50 | 46.55 | 45.17 | 46.34 | 00:00:00 | | 2001-11-05 | 288,400 | 46.65 | 47.10 | 46.40 | 46.66 | 00:00:00 | | 2001-11-06 | 2,428,800 | 46.44 | 47.12 | 45.18 | 46.89 | 00:00:00 | | 2001-11-07 | 2,454,400 | 46.21 | 50.25 | 46.05 | 49.51 | 00:00:00 | | 2001-11-08 | 2,260,000 | 49.50 | 52.45 | 49.40 | 51.42 | 00:00:00 | | 2001-11-09 | 458,800 | 51.00 | 51.65 | 50.92 | 51.65 | 00:00:00 | | 2001-11-12 | 1,720,000 | 51.75 | 51.75 | 50.45 | 51.01 | 00:00:00 | | 2001-11-13 | 1,130,800 | 51.25 | 51.80 | 50.19 | 50.40 | 00:00:00 | | 2001-11-14 | 1,514,400 | 50.45 | 51.05 | 49.62 | 50.00 | 00:00:00 | | 2001-11-15 | 1,307,200 | 50.00 | 50.34 | 49.60 | 49.85 | 00:00:00 | | 2001-11-16 | 868,400 | 49.70 | 50.04 | 49.43 | 49.75 | 00:00:00 | | 2001-11-19 | 995,600 | 49.55 | 50.10 | 49.40 | 50.05 | 00:00:00 | | 2001-11-20 | 456,000 | 50.05 | 50.08 | 49.84 | 50.04 | 00:00:00 | | 2001-11-21 | 994,400 | 50.05 | 50.28 | 49.86 | 50.10 | 00:00:00 | | 2001-11-23 | 71,200 | 50.20 | 51.10 | 50.17 | 51.05 | 00:00:00 | | 2001-11-26 | 273,200 | 51.00 | 51.06 | 49.93 | 50.11 | 00:00:00 | | 2001-11-27 | 488,400 | 49.95 | 50.05 | 49.52 | 49.65 | 00:00:00 | | 2001-11-28 | 295,200 | 49.59 | 50.05 | 49.41 | 49.52 | 00:00:00 | | 2001-11-29 | 522,400 | 49.82 | 49.94 | 48.51 | 49.54 | 00:00:00 | | 2001-11-30 | 628,000 | 49.52 | 50.25 | 49.52 | 50.01 | 00:00:00 | | 2001-12-03 | 492,800 | 50.00 | 50.05 | 49.34 | 49.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
