|
 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 | | 2002-05-28 | 346,000 | 60.15 | 60.27 | 57.90 | 58.78 | 00:00:00 | | 2002-05-29 | 396,400 | 58.90 | 60.18 | 58.57 | 59.40 | 00:00:00 | | 2002-05-30 | 228,800 | 59.12 | 59.53 | 59.05 | 59.35 | 00:00:00 | | 2002-05-31 | 812,000 | 59.43 | 59.49 | 58.56 | 59.10 | 00:00:00 | | 2002-06-03 | 327,200 | 59.05 | 59.27 | 57.89 | 57.89 | 00:00:00 | | 2002-06-04 | 341,600 | 57.80 | 58.03 | 56.55 | 56.91 | 00:00:00 | | 2002-06-05 | 319,200 | 57.15 | 58.20 | 56.75 | 57.89 | 00:00:00 | | 2002-06-06 | 354,800 | 58.00 | 58.13 | 57.00 | 57.06 | 00:00:00 | | 2002-06-07 | 432,000 | 57.00 | 57.94 | 56.56 | 57.74 | 00:00:00 | | 2002-06-10 | 283,200 | 57.74 | 58.83 | 57.50 | 58.00 | 00:00:00 | | 2002-06-11 | 320,800 | 57.91 | 59.12 | 57.56 | 57.57 | 00:00:00 | | 2002-06-12 | 334,400 | 57.61 | 58.07 | 57.02 | 58.07 | 00:00:00 | | 2002-06-13 | 339,200 | 58.11 | 59.72 | 58.11 | 58.88 | 00:00:00 | | 2002-06-14 | 263,200 | 58.74 | 59.00 | 58.09 | 58.43 | 00:00:00 | | 2002-06-17 | 1,238,400 | 59.92 | 61.47 | 58.75 | 61.05 | 00:00:00 | | 2002-06-18 | 574,400 | 61.40 | 62.00 | 60.82 | 61.91 | 00:00:00 | | 2002-06-19 | 699,200 | 61.98 | 63.35 | 61.60 | 62.50 | 00:00:00 | | 2002-06-20 | 355,600 | 62.04 | 63.25 | 62.00 | 62.59 | 00:00:00 | | 2002-06-21 | 1,002,400 | 63.06 | 64.09 | 62.54 | 64.08 | 00:00:00 | | 2002-06-24 | 656,000 | 63.85 | 64.47 | 63.46 | 63.85 | 00:00:00 | | 2002-06-25 | 1,872,000 | 32.20 | 32.45 | 30.81 | 31.33 | 00:00:00 | | 2002-06-26 | 2,130,200 | 30.70 | 31.78 | 30.35 | 31.51 | 00:00:00 | | 2002-06-27 | 1,372,000 | 31.75 | 33.00 | 31.75 | 32.60 | 00:00:00 | | 2002-06-28 | 1,614,600 | 32.89 | 33.90 | 32.52 | 33.16 | 00:00:00 | | 2002-07-01 | 1,108,200 | 33.44 | 33.74 | 33.00 | 33.28 | 00:00:00 | | 2002-07-02 | 1,525,400 | 33.31 | 33.98 | 31.70 | 31.88 | 00:00:00 | | 2002-07-03 | 1,542,000 | 31.75 | 32.00 | 31.00 | 31.19 | 00:00:00 | | 2002-07-05 | 714,600 | 31.19 | 32.31 | 31.19 | 32.17 | 00:00:00 | | 2002-07-08 | 804,200 | 32.10 | 32.55 | 31.60 | 31.75 | 00:00:00 | | 2002-07-09 | 1,072,000 | 31.94 | 32.15 | 30.90 | 30.91 | 00:00:00 | | 2002-07-10 | 1,594,200 | 31.05 | 31.30 | 29.41 | 29.52 | 00:00:00 | | 2002-07-11 | 2,121,400 | 29.30 | 29.40 | 27.80 | 28.93 | 00:00:00 | | 2002-07-12 | 1,097,400 | 29.02 | 29.45 | 28.12 | 28.84 | 00:00:00 | | 2002-07-15 | 1,211,800 | 28.58 | 29.10 | 27.44 | 29.10 | 00:00:00 | | 2002-07-16 | 1,253,800 | 29.00 | 29.34 | 28.41 | 29.34 | 00:00:00 | | 2002-07-17 | 1,356,000 | 29.34 | 30.47 | 29.30 | 30.00 | 00:00:00 | | 2002-07-18 | 977,200 | 29.66 | 30.57 | 29.60 | 29.70 | 00:00:00 | | 2002-07-19 | 1,736,200 | 29.74 | 29.75 | 27.97 | 28.60 | 00:00:00 | | 2002-07-22 | 1,716,200 | 28.36 | 29.33 | 26.70 | 26.85 | 00:00:00 | | 2002-07-23 | 1,006,800 | 26.60 | 27.62 | 26.49 | 26.70 | 00:00:00 | | 2002-07-24 | 2,537,600 | 26.59 | 27.50 | 24.94 | 27.35 | 00:00:00 | | 2002-07-25 | 1,193,000 | 27.05 | 28.00 | 26.13 | 26.70 | 00:00:00 | | 2002-07-26 | 1,069,600 | 27.20 | 28.03 | 27.00 | 27.66 | 00:00:00 | | 2002-07-29 | 853,000 | 27.98 | 29.32 | 27.66 | 28.94 | 00:00:00 | | 2002-07-30 | 660,600 | 28.63 | 29.58 | 28.35 | 28.88 | 00:00:00 | | 2002-07-31 | 767,400 | 28.71 | 29.53 | 28.60 | 29.50 | 00:00:00 | | 2002-08-01 | 598,200 | 29.36 | 29.45 | 28.08 | 28.15 | 00:00:00 | | 2002-08-02 | 762,200 | 28.15 | 28.15 | 26.78 | 26.78 | 00:00:00 | | 2002-08-05 | 598,200 | 26.79 | 27.49 | 26.17 | 26.48 | 00:00:00 | | 2002-08-06 | 1,407,400 | 26.55 | 28.49 | 25.90 | 27.85 | 00:00:00 | | 2002-08-07 | 2,580,600 | 27.84 | 28.23 | 25.90 | 26.73 | 00:00:00 | | 2002-08-08 | 1,235,200 | 26.65 | 27.00 | 25.72 | 26.38 | 00:00:00 | | 2002-08-09 | 826,800 | 26.37 | 27.00 | 26.19 | 26.50 | 00:00:00 | | 2002-08-12 | 651,400 | 26.50 | 26.60 | 25.62 | 25.82 | 00:00:00 | | 2002-08-13 | 1,321,800 | 25.59 | 25.93 | 25.28 | 25.40 | 00:00:00 | | 2002-08-14 | 1,711,800 | 25.04 | 27.01 | 25.00 | 27.00 | 00:00:00 | | 2002-08-15 | 1,262,000 | 27.01 | 27.71 | 26.85 | 27.50 | 00:00:00 | | 2002-08-16 | 713,800 | 27.50 | 27.86 | 27.25 | 27.55 | 00:00:00 | | 2002-08-19 | 1,197,200 | 27.65 | 28.85 | 27.54 | 28.43 | 00:00:00 | | 2002-08-20 | 557,600 | 27.87 | 28.62 | 27.37 | 27.74 | 00:00:00 | | 2002-08-21 | 668,800 | 27.80 | 28.60 | 27.62 | 28.52 | 00:00:00 | | 2002-08-22 | 530,400 | 28.94 | 28.95 | 27.83 | 28.69 | 00:00:00 | | 2002-08-23 | 564,000 | 28.88 | 28.88 | 27.30 | 27.55 | 00:00:00 | | 2002-08-26 | 563,200 | 27.69 | 28.05 | 27.20 | 27.93 | 00:00:00 | | 2002-08-27 | 755,000 | 27.81 | 28.07 | 27.27 | 27.54 | 00:00:00 | | 2002-08-28 | 695,000 | 27.45 | 27.51 | 26.90 | 26.95 | 00:00:00 | | 2002-08-29 | 2,221,200 | 26.90 | 27.23 | 25.50 | 26.52 | 00:00:00 | | 2002-08-30 | 656,600 | 26.53 | 26.94 | 26.25 | 26.35 | 00:00:00 | | 2002-09-03 | 1,169,600 | 26.27 | 26.84 | 25.73 | 25.75 | 00:00:00 | | 2002-09-04 | 1,327,000 | 25.71 | 26.52 | 25.00 | 26.49 | 00:00:00 | | 2002-09-05 | 1,024,800 | 26.07 | 26.39 | 25.45 | 25.49 | 00:00:00 | | 2002-09-06 | 873,400 | 25.55 | 26.56 | 25.40 | 26.55 | 00:00:00 | | 2002-09-09 | 921,200 | 26.75 | 27.40 | 25.84 | 26.66 | 00:00:00 | | 2002-09-10 | 617,400 | 26.77 | 27.43 | 26.59 | 27.04 | 00:00:00 | | 2002-09-11 | 639,400 | 27.05 | 28.00 | 26.94 | 27.45 | 00:00:00 | | 2002-09-12 | 494,200 | 27.40 | 27.41 | 26.60 | 26.65 | 00:00:00 | | 2002-09-13 | 686,600 | 26.65 | 27.02 | 26.04 | 26.99 | 00:00:00 | | 2002-09-16 | 419,200 | 27.00 | 27.10 | 26.36 | 26.97 | 00:00:00 | | 2002-09-17 | 1,477,600 | 27.04 | 27.32 | 25.66 | 26.11 | 00:00:00 | | 2002-09-18 | 932,400 | 26.18 | 27.23 | 25.95 | 26.60 | 00:00:00 | | 2002-09-19 | 2,068,800 | 26.60 | 28.00 | 26.01 | 26.95 | 00:00:00 | | 2002-09-20 | 1,527,200 | 27.87 | 28.00 | 26.68 | 27.30 | 00:00:00 | | 2002-09-23 | 1,069,800 | 27.29 | 27.58 | 27.12 | 27.58 | 00:00:00 | | 2002-09-24 | 1,554,400 | 27.47 | 27.53 | 26.88 | 26.97 | 00:00:00 | | 2002-09-25 | 1,442,000 | 27.26 | 28.60 | 26.80 | 28.60 | 00:00:00 | | 2002-09-26 | 1,028,400 | 28.64 | 29.50 | 28.13 | 29.37 | 00:00:00 | | 2002-09-27 | 781,000 | 29.19 | 29.59 | 28.52 | 28.65 | 00:00:00 | | 2002-09-30 | 1,166,200 | 28.42 | 28.47 | 27.10 | 27.94 | 00:00:00 | | 2002-10-01 | 1,453,000 | 27.88 | 28.80 | 26.98 | 28.58 | 00:00:00 | | 2002-10-02 | 1,157,800 | 28.55 | 28.60 | 27.11 | 27.28 | 00:00:00 | | 2002-10-03 | 1,114,400 | 27.29 | 28.40 | 27.01 | 27.80 | 00:00:00 | | 2002-10-04 | 1,322,200 | 27.91 | 28.70 | 27.40 | 28.67 | 00:00:00 | | 2002-10-07 | 1,295,200 | 28.59 | 28.64 | 27.60 | 27.65 | 00:00:00 | | 2002-10-08 | 1,570,200 | 27.73 | 28.39 | 27.27 | 28.30 | 00:00:00 | | 2002-10-09 | 1,031,400 | 28.24 | 28.53 | 27.63 | 28.08 | 00:00:00 | | 2002-10-10 | 1,287,000 | 28.08 | 29.58 | 28.04 | 29.53 | 00:00:00 | | 2002-10-11 | 899,200 | 29.75 | 30.13 | 29.20 | 29.31 | 00:00:00 | | 2002-10-14 | 788,000 | 29.27 | 29.85 | 28.82 | 29.76 | 00:00:00 | | 2002-10-15 | 2,153,200 | 30.00 | 32.04 | 29.97 | 31.78 | 00:00:00 | | 2002-10-16 | 2,561,200 | 29.60 | 29.75 | 28.41 | 29.07 | 00:00:00 | | 2002-10-17 | 938,800 | 29.03 | 29.98 | 29.00 | 29.75 | 00:00:00 | | 2002-10-18 | 1,094,600 | 29.88 | 30.68 | 29.19 | 30.44 | 00:00:00 | | 2002-10-21 | 1,411,800 | 30.39 | 31.12 | 29.55 | 30.99 | 00:00:00 | | 2002-10-22 | 916,400 | 30.70 | 31.28 | 30.10 | 30.44 | 00:00:00 | | 2002-10-23 | 1,237,400 | 30.50 | 30.50 | 29.62 | 30.00 | 00:00:00 | | 2002-10-24 | 996,200 | 30.61 | 30.76 | 29.86 | 29.94 | 00:00:00 | | 2002-10-25 | 501,600 | 29.94 | 30.39 | 29.53 | 30.14 | 00:00:00 | | 2002-10-28 | 911,200 | 30.10 | 31.00 | 29.00 | 29.31 | 00:00:00 | | 2002-10-29 | 1,036,600 | 29.35 | 30.46 | 29.13 | 30.24 | 00:00:00 | | 2002-10-30 | 1,175,800 | 30.44 | 31.48 | 30.39 | 31.45 | 00:00:00 | | 2002-10-31 | 799,600 | 31.39 | 31.87 | 30.99 | 31.51 | 00:00:00 | | 2002-11-01 | 974,600 | 31.52 | 31.52 | 30.36 | 30.71 | 00:00:00 | | 2002-11-04 | 799,000 | 30.81 | 31.80 | 30.70 | 31.15 | 00:00:00 | | 2002-11-05 | 1,968,400 | 31.20 | 31.20 | 29.70 | 30.72 | 00:00:00 | | 2002-11-06 | 1,018,200 | 30.61 | 30.80 | 29.90 | 30.53 | 00:00:00 | | 2002-11-07 | 703,400 | 30.54 | 31.05 | 30.21 | 30.46 | 00:00:00 | | 2002-11-08 | 734,200 | 30.85 | 31.29 | 30.63 | 30.96 | 00:00:00 | | 2002-11-11 | 489,600 | 30.97 | 31.15 | 29.83 | 29.90 | 00:00:00 | | 2002-11-12 | 551,800 | 30.05 | 30.60 | 29.61 | 30.25 | 00:00:00 | | 2002-11-13 | 728,200 | 30.22 | 30.65 | 29.59 | 30.08 | 00:00:00 | | 2002-11-14 | 884,600 | 30.18 | 31.50 | 29.93 | 31.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
