|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 492,800 | 50.00 | 50.05 | 49.34 | 49.35 | 00:00:00 | | 2001-12-04 | 432,400 | 49.59 | 50.43 | 48.80 | 50.30 | 00:00:00 | | 2001-12-05 | 879,200 | 50.50 | 52.40 | 50.26 | 52.21 | 00:00:00 | | 2001-12-06 | 2,211,600 | 52.20 | 56.68 | 51.81 | 56.67 | 00:00:00 | | 2001-12-07 | 2,292,000 | 56.10 | 59.00 | 55.62 | 58.00 | 00:00:00 | | 2001-12-10 | 564,800 | 57.64 | 57.65 | 56.45 | 56.89 | 00:00:00 | | 2001-12-11 | 382,400 | 56.84 | 56.90 | 55.50 | 56.26 | 00:00:00 | | 2001-12-12 | 348,800 | 56.26 | 57.28 | 55.00 | 55.71 | 00:00:00 | | 2001-12-13 | 659,600 | 55.15 | 56.64 | 54.65 | 54.98 | 00:00:00 | | 2001-12-14 | 477,600 | 54.90 | 55.64 | 54.50 | 55.64 | 00:00:00 | | 2001-12-17 | 837,200 | 55.21 | 57.09 | 55.21 | 56.10 | 00:00:00 | | 2001-12-18 | 910,000 | 55.86 | 57.62 | 55.42 | 57.14 | 00:00:00 | | 2001-12-19 | 827,200 | 56.93 | 58.63 | 56.92 | 57.68 | 00:00:00 | | 2001-12-20 | 1,243,200 | 57.47 | 57.49 | 55.12 | 55.60 | 00:00:00 | | 2001-12-21 | 1,268,400 | 55.14 | 57.02 | 55.13 | 56.45 | 00:00:00 | | 2001-12-24 | 489,600 | 56.69 | 56.85 | 56.10 | 56.41 | 00:00:00 | | 2001-12-26 | 844,800 | 56.42 | 57.67 | 56.41 | 57.35 | 00:00:00 | | 2001-12-27 | 432,000 | 57.45 | 57.60 | 55.86 | 56.42 | 00:00:00 | | 2001-12-28 | 534,400 | 56.41 | 57.52 | 56.37 | 57.20 | 00:00:00 | | 2001-12-31 | 417,600 | 57.02 | 57.29 | 55.05 | 56.95 | 00:00:00 | | 2002-01-02 | 810,400 | 56.99 | 57.34 | 55.66 | 56.97 | 00:00:00 | | 2002-01-03 | 1,898,400 | 57.34 | 57.72 | 56.69 | 57.15 | 00:00:00 | | 2002-01-04 | 1,164,400 | 57.38 | 60.14 | 57.31 | 59.82 | 00:00:00 | | 2002-01-07 | 862,400 | 59.80 | 59.80 | 58.91 | 59.21 | 00:00:00 | | 2002-01-08 | 495,200 | 59.05 | 59.75 | 58.38 | 59.75 | 00:00:00 | | 2002-01-09 | 809,600 | 59.75 | 60.80 | 58.80 | 59.26 | 00:00:00 | | 2002-01-10 | 389,600 | 58.84 | 59.30 | 58.82 | 59.10 | 00:00:00 | | 2002-01-11 | 639,200 | 59.03 | 59.05 | 57.15 | 57.40 | 00:00:00 | | 2002-01-14 | 802,400 | 57.00 | 57.26 | 55.57 | 55.71 | 00:00:00 | | 2002-01-15 | 531,600 | 55.90 | 57.64 | 55.90 | 57.00 | 00:00:00 | | 2002-01-16 | 563,200 | 56.75 | 57.84 | 56.54 | 57.12 | 00:00:00 | | 2002-01-17 | 694,800 | 57.54 | 58.42 | 57.30 | 58.40 | 00:00:00 | | 2002-01-18 | 606,400 | 58.26 | 58.40 | 57.42 | 57.80 | 00:00:00 | | 2002-01-22 | 488,000 | 57.80 | 58.56 | 57.78 | 57.94 | 00:00:00 | | 2002-01-23 | 1,048,000 | 57.99 | 58.23 | 57.51 | 58.20 | 00:00:00 | | 2002-01-24 | 486,400 | 58.17 | 58.40 | 57.81 | 57.81 | 00:00:00 | | 2002-01-25 | 520,400 | 57.92 | 59.08 | 57.92 | 58.91 | 00:00:00 | | 2002-01-28 | 536,000 | 58.80 | 60.58 | 58.80 | 59.83 | 00:00:00 | | 2002-01-29 | 462,800 | 59.77 | 60.24 | 58.00 | 59.11 | 00:00:00 | | 2002-01-30 | 854,000 | 59.25 | 59.85 | 58.34 | 59.67 | 00:00:00 | | 2002-01-31 | 1,082,400 | 59.40 | 61.21 | 59.40 | 60.57 | 00:00:00 | | 2002-02-01 | 12,820 | 15.11 | 15.33 | 15.03 | 15.09 | 00:00:00 | | 2002-02-04 | 482,800 | 60.20 | 60.20 | 58.84 | 59.03 | 00:00:00 | | 2002-02-05 | 670,800 | 58.85 | 59.39 | 58.43 | 58.99 | 00:00:00 | | 2002-02-06 | 627,600 | 59.01 | 59.47 | 58.25 | 58.46 | 00:00:00 | | 2002-02-07 | 590,000 | 58.84 | 58.95 | 57.26 | 57.41 | 00:00:00 | | 2002-02-08 | 836,800 | 57.80 | 59.00 | 56.00 | 58.43 | 00:00:00 | | 2002-02-11 | 560,400 | 58.35 | 59.81 | 58.33 | 59.36 | 00:00:00 | | 2002-02-12 | 828,000 | 57.68 | 58.31 | 56.28 | 57.02 | 00:00:00 | | 2002-02-13 | 900,000 | 57.20 | 57.45 | 56.02 | 56.70 | 00:00:00 | | 2002-02-14 | 549,600 | 56.70 | 57.68 | 55.60 | 56.03 | 00:00:00 | | 2002-02-15 | 356,000 | 55.85 | 56.83 | 55.45 | 56.55 | 00:00:00 | | 2002-02-19 | 471,200 | 56.01 | 56.67 | 55.25 | 55.51 | 00:00:00 | | 2002-02-20 | 2,894,000 | 55.40 | 55.45 | 51.29 | 52.92 | 00:00:00 | | 2002-02-21 | 1,311,600 | 53.00 | 53.00 | 51.00 | 51.15 | 00:00:00 | | 2002-02-22 | 1,296,400 | 51.25 | 53.45 | 51.12 | 52.99 | 00:00:00 | | 2002-02-25 | 946,400 | 53.00 | 54.30 | 52.77 | 53.85 | 00:00:00 | | 2002-02-26 | 832,800 | 53.85 | 54.00 | 53.10 | 53.40 | 00:00:00 | | 2002-02-27 | 1,043,200 | 53.53 | 55.49 | 53.50 | 55.49 | 00:00:00 | | 2002-02-28 | 705,600 | 55.40 | 55.65 | 54.46 | 54.52 | 00:00:00 | | 2002-03-01 | 1,854,400 | 54.51 | 58.20 | 54.50 | 57.45 | 00:00:00 | | 2002-03-04 | 1,284,800 | 57.96 | 59.57 | 57.45 | 59.57 | 00:00:00 | | 2002-03-05 | 734,400 | 59.50 | 60.00 | 58.09 | 59.10 | 00:00:00 | | 2002-03-06 | 623,600 | 59.28 | 60.21 | 58.56 | 59.75 | 00:00:00 | | 2002-03-07 | 404,000 | 60.05 | 60.48 | 59.15 | 59.90 | 00:00:00 | | 2002-03-08 | 464,400 | 60.31 | 61.07 | 59.57 | 60.58 | 00:00:00 | | 2002-03-11 | 775,200 | 60.70 | 60.70 | 59.61 | 60.04 | 00:00:00 | | 2002-03-12 | 433,600 | 59.69 | 59.74 | 58.58 | 58.70 | 00:00:00 | | 2002-03-13 | 638,000 | 58.75 | 58.93 | 57.20 | 58.63 | 00:00:00 | | 2002-03-14 | 451,200 | 58.43 | 59.31 | 58.43 | 58.64 | 00:00:00 | | 2002-03-15 | 497,600 | 59.71 | 59.85 | 58.35 | 58.70 | 00:00:00 | | 2002-03-18 | 881,200 | 58.80 | 59.39 | 57.20 | 57.56 | 00:00:00 | | 2002-03-19 | 686,400 | 57.38 | 60.30 | 57.10 | 59.96 | 00:00:00 | | 2002-03-20 | 505,600 | 59.70 | 59.70 | 58.40 | 59.38 | 00:00:00 | | 2002-03-21 | 919,200 | 59.25 | 60.40 | 58.00 | 60.03 | 00:00:00 | | 2002-03-22 | 645,600 | 59.85 | 60.60 | 59.56 | 59.89 | 00:00:00 | | 2002-03-25 | 248,000 | 59.90 | 60.09 | 58.55 | 58.87 | 00:00:00 | | 2002-03-26 | 528,000 | 58.78 | 59.44 | 58.17 | 59.23 | 00:00:00 | | 2002-03-27 | 364,800 | 59.40 | 60.87 | 59.40 | 60.71 | 00:00:00 | | 2002-03-28 | 767,600 | 60.59 | 62.34 | 60.59 | 61.00 | 00:00:00 | | 2002-04-01 | 378,400 | 61.00 | 61.10 | 59.51 | 60.60 | 00:00:00 | | 2002-04-02 | 397,600 | 60.35 | 60.59 | 59.70 | 59.71 | 00:00:00 | | 2002-04-03 | 338,800 | 59.80 | 59.80 | 58.43 | 58.89 | 00:00:00 | | 2002-04-04 | 365,200 | 58.64 | 59.44 | 58.05 | 59.22 | 00:00:00 | | 2002-04-05 | 201,600 | 59.50 | 60.30 | 59.12 | 59.65 | 00:00:00 | | 2002-04-08 | 296,000 | 59.45 | 59.45 | 58.09 | 59.19 | 00:00:00 | | 2002-04-09 | 258,400 | 59.24 | 60.00 | 58.79 | 59.44 | 00:00:00 | | 2002-04-10 | 515,600 | 59.60 | 60.53 | 59.00 | 60.26 | 00:00:00 | | 2002-04-11 | 645,600 | 59.69 | 59.75 | 58.51 | 58.51 | 00:00:00 | | 2002-04-12 | 747,200 | 58.70 | 59.72 | 58.65 | 59.63 | 00:00:00 | | 2002-04-15 | 401,600 | 59.60 | 59.95 | 58.00 | 58.00 | 00:00:00 | | 2002-04-16 | 376,000 | 58.21 | 59.97 | 58.20 | 59.76 | 00:00:00 | | 2002-04-17 | 410,400 | 59.36 | 60.19 | 59.01 | 59.40 | 00:00:00 | | 2002-04-18 | 440,800 | 59.36 | 59.77 | 59.12 | 59.18 | 00:00:00 | | 2002-04-19 | 422,400 | 59.08 | 59.50 | 58.48 | 58.57 | 00:00:00 | | 2002-04-22 | 344,800 | 58.46 | 58.80 | 57.39 | 58.32 | 00:00:00 | | 2002-04-23 | 453,600 | 58.15 | 58.50 | 57.72 | 57.84 | 00:00:00 | | 2002-04-24 | 448,000 | 58.10 | 58.10 | 57.40 | 57.85 | 00:00:00 | | 2002-04-25 | 339,200 | 57.95 | 58.25 | 57.70 | 58.05 | 00:00:00 | | 2002-04-26 | 368,800 | 57.80 | 58.15 | 57.40 | 57.46 | 00:00:00 | | 2002-04-29 | 304,000 | 57.36 | 58.20 | 56.49 | 56.78 | 00:00:00 | | 2002-04-30 | 546,400 | 57.04 | 58.42 | 57.00 | 57.87 | 00:00:00 | | 2002-05-01 | 436,800 | 57.91 | 58.55 | 57.00 | 57.94 | 00:00:00 | | 2002-05-02 | 336,800 | 58.10 | 59.59 | 57.80 | 58.51 | 00:00:00 | | 2002-05-03 | 401,600 | 58.25 | 59.04 | 58.08 | 59.01 | 00:00:00 | | 2002-05-06 | 179,200 | 58.81 | 59.00 | 57.66 | 57.69 | 00:00:00 | | 2002-05-07 | 1,785,200 | 57.55 | 57.85 | 55.00 | 55.00 | 00:00:00 | | 2002-05-08 | 1,432,000 | 55.26 | 57.73 | 55.06 | 57.16 | 00:00:00 | | 2002-05-09 | 1,071,200 | 56.89 | 58.84 | 56.00 | 57.03 | 00:00:00 | | 2002-05-10 | 553,600 | 57.01 | 57.29 | 56.05 | 56.84 | 00:00:00 | | 2002-05-13 | 507,200 | 57.49 | 58.60 | 57.00 | 58.59 | 00:00:00 | | 2002-05-14 | 946,000 | 58.98 | 60.65 | 58.96 | 60.12 | 00:00:00 | | 2002-05-15 | 352,800 | 59.69 | 60.28 | 59.44 | 59.77 | 00:00:00 | | 2002-05-16 | 356,800 | 59.50 | 59.50 | 58.99 | 59.49 | 00:00:00 | | 2002-05-17 | 611,200 | 59.36 | 60.03 | 58.99 | 59.52 | 00:00:00 | | 2002-05-20 | 514,800 | 59.60 | 60.00 | 58.48 | 58.48 | 00:00:00 | | 2002-05-21 | 307,600 | 58.58 | 58.59 | 57.33 | 58.16 | 00:00:00 | | 2002-05-22 | 214,400 | 58.00 | 58.75 | 57.59 | 58.24 | 00:00:00 | | 2002-05-23 | 416,000 | 58.28 | 59.33 | 58.28 | 59.33 | 00:00:00 | | 2002-05-24 | 692,800 | 59.41 | 60.53 | 58.83 | 59.97 | 00:00:00 | | 2002-05-28 | 346,000 | 60.15 | 60.27 | 57.90 | 58.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
