|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 2,646,800 | 34.25 | 34.63 | 34.00 | 34.60 | 00:00:00 | 2003-05-12 | 2,603,600 | 34.58 | 34.67 | 34.05 | 34.34 | 00:00:00 | 2003-05-13 | 3,719,800 | 34.35 | 34.40 | 33.02 | 33.28 | 00:00:00 | 2003-05-14 | 2,924,600 | 33.41 | 33.51 | 32.24 | 32.28 | 00:00:00 | 2003-05-15 | 2,915,200 | 32.42 | 33.64 | 32.42 | 33.13 | 00:00:00 | 2003-05-16 | 4,331,000 | 33.10 | 33.10 | 31.62 | 32.35 | 00:00:00 | 2003-05-19 | 2,999,600 | 32.10 | 32.30 | 31.70 | 31.71 | 00:00:00 | 2003-05-20 | 3,922,400 | 31.71 | 32.24 | 30.75 | 31.28 | 00:00:00 | 2003-05-21 | 5,192,800 | 32.15 | 33.22 | 32.00 | 32.99 | 00:00:00 | 2003-05-22 | 3,507,600 | 32.98 | 33.50 | 32.50 | 33.00 | 00:00:00 | 2003-05-23 | 1,505,200 | 33.00 | 33.57 | 32.85 | 33.30 | 00:00:00 | 2003-05-27 | 2,262,600 | 32.93 | 34.21 | 32.90 | 34.19 | 00:00:00 | 2003-05-28 | 1,775,800 | 34.37 | 34.37 | 33.45 | 33.83 | 00:00:00 | 2003-05-29 | 1,494,800 | 33.99 | 34.05 | 33.59 | 33.72 | 00:00:00 | 2003-05-30 | 3,893,400 | 33.79 | 35.00 | 33.09 | 35.00 | 00:00:00 | 2003-06-02 | 3,738,000 | 34.99 | 35.35 | 34.71 | 34.88 | 00:00:00 | 2003-06-03 | 1,330,600 | 35.02 | 35.03 | 34.18 | 34.44 | 00:00:00 | 2003-06-04 | 1,524,200 | 34.35 | 35.22 | 34.29 | 35.08 | 00:00:00 | 2003-06-05 | 1,460,200 | 34.70 | 34.80 | 34.05 | 34.50 | 00:00:00 | 2003-06-06 | 1,801,800 | 34.68 | 34.78 | 33.35 | 33.40 | 00:00:00 | 2003-06-09 | 1,225,600 | 33.40 | 33.83 | 33.25 | 33.30 | 00:00:00 | 2003-06-10 | 962,400 | 33.55 | 34.27 | 33.41 | 34.03 | 00:00:00 | 2003-06-11 | 2,286,600 | 34.09 | 34.49 | 33.25 | 33.45 | 00:00:00 | 2003-06-12 | 1,095,800 | 33.79 | 33.79 | 33.01 | 33.47 | 00:00:00 | 2003-06-13 | 1,439,000 | 33.26 | 33.59 | 32.72 | 33.00 | 00:00:00 | 2003-06-16 | 1,271,800 | 32.92 | 34.30 | 32.92 | 34.30 | 00:00:00 | 2003-06-17 | 3,619,800 | 34.45 | 34.60 | 32.57 | 33.55 | 00:00:00 | 2003-06-18 | 2,123,800 | 33.09 | 33.45 | 32.70 | 32.91 | 00:00:00 | 2003-06-19 | 1,885,000 | 32.88 | 33.22 | 32.49 | 32.95 | 00:00:00 | 2003-06-20 | 1,890,600 | 33.35 | 33.50 | 32.75 | 32.77 | 00:00:00 | 2003-06-23 | 2,369,600 | 32.75 | 33.42 | 32.70 | 32.95 | 00:00:00 | 2003-06-24 | 2,093,000 | 32.90 | 33.06 | 32.63 | 32.67 | 00:00:00 | 2003-06-25 | 1,481,800 | 32.60 | 33.00 | 32.10 | 32.39 | 00:00:00 | 2003-06-26 | 1,270,600 | 31.90 | 33.42 | 31.90 | 33.25 | 00:00:00 | 2003-06-27 | 2,396,600 | 33.20 | 34.16 | 32.90 | 33.88 | 00:00:00 | 2003-06-30 | 2,400,000 | 33.95 | 34.67 | 33.88 | 34.46 | 00:00:00 | 2003-07-01 | 1,723,800 | 34.45 | 34.69 | 33.59 | 34.33 | 00:00:00 | 2003-07-02 | 1,083,400 | 34.30 | 35.10 | 34.12 | 34.90 | 00:00:00 | 2003-07-03 | 726,400 | 34.87 | 35.19 | 34.68 | 34.72 | 00:00:00 | 2003-07-07 | 1,743,600 | 35.00 | 35.90 | 34.60 | 35.84 | 00:00:00 | 2003-07-08 | 2,426,600 | 35.81 | 37.38 | 35.71 | 37.03 | 00:00:00 | 2003-07-09 | 725,400 | 36.87 | 37.00 | 36.42 | 36.87 | 00:00:00 | 2003-07-10 | 1,162,400 | 36.72 | 36.72 | 36.07 | 36.45 | 00:00:00 | 2003-07-11 | 747,000 | 36.40 | 37.19 | 36.30 | 36.70 | 00:00:00 | 2003-07-14 | 1,074,600 | 37.08 | 37.34 | 36.53 | 36.63 | 00:00:00 | 2003-07-15 | 1,339,400 | 36.55 | 37.05 | 36.21 | 36.37 | 00:00:00 | 2003-07-16 | 1,355,000 | 36.65 | 36.71 | 36.25 | 36.55 | 00:00:00 | 2003-07-17 | 1,112,200 | 36.33 | 36.55 | 35.48 | 35.64 | 00:00:00 | 2003-07-18 | 980,400 | 35.97 | 36.47 | 35.12 | 36.03 | 00:00:00 | 2003-07-21 | 1,441,200 | 35.95 | 36.47 | 35.07 | 36.12 | 00:00:00 | 2003-07-22 | 934,200 | 36.20 | 36.62 | 35.62 | 35.87 | 00:00:00 | 2003-07-23 | 1,171,400 | 36.04 | 36.40 | 35.12 | 36.35 | 00:00:00 | 2003-07-24 | 1,013,000 | 36.62 | 37.09 | 36.50 | 36.63 | 00:00:00 | 2003-07-25 | 991,000 | 36.55 | 37.13 | 36.35 | 36.96 | 00:00:00 | 2003-07-28 | 3,471,000 | 35.89 | 36.40 | 35.20 | 35.53 | 00:00:00 | 2003-07-29 | 2,572,000 | 35.55 | 36.02 | 35.03 | 35.65 | 00:00:00 | 2003-07-30 | 6,871,000 | 35.42 | 35.42 | 32.94 | 32.99 | 00:00:00 | 2003-07-31 | 5,731,800 | 33.59 | 34.40 | 33.30 | 33.84 | 00:00:00 | 2003-08-01 | 2,182,200 | 33.67 | 33.87 | 33.24 | 33.71 | 00:00:00 | 2003-08-04 | 3,519,600 | 34.57 | 34.96 | 33.71 | 34.52 | 00:00:00 | 2003-08-05 | 5,570,200 | 34.72 | 36.80 | 34.65 | 36.56 | 00:00:00 | 2003-08-06 | 2,142,000 | 36.40 | 36.40 | 34.93 | 35.63 | 00:00:00 | 2003-08-07 | 1,235,600 | 35.64 | 35.75 | 34.97 | 35.37 | 00:00:00 | 2003-08-08 | 1,187,600 | 35.45 | 35.71 | 35.10 | 35.61 | 00:00:00 | 2003-08-11 | 1,700,000 | 35.68 | 36.43 | 35.56 | 36.28 | 00:00:00 | 2003-08-12 | 1,195,600 | 36.47 | 37.13 | 36.29 | 37.11 | 00:00:00 | 2003-08-13 | 1,154,800 | 37.10 | 37.13 | 36.37 | 36.77 | 00:00:00 | 2003-08-14 | 1,156,400 | 36.88 | 37.52 | 36.50 | 37.23 | 00:00:00 | 2003-08-15 | 454,400 | 37.17 | 37.50 | 36.90 | 37.41 | 00:00:00 | 2003-08-18 | 1,082,800 | 37.46 | 37.83 | 37.39 | 37.83 | 00:00:00 | 2003-08-19 | 1,299,800 | 37.79 | 37.90 | 37.25 | 37.56 | 00:00:00 | 2003-08-20 | 1,065,600 | 37.53 | 37.84 | 37.26 | 37.45 | 00:00:00 | 2003-08-21 | 1,386,400 | 37.69 | 38.12 | 37.25 | 37.90 | 00:00:00 | 2003-08-22 | 1,260,000 | 38.00 | 38.24 | 37.64 | 37.85 | 00:00:00 | 2003-08-25 | 800,800 | 37.87 | 38.19 | 37.42 | 37.60 | 00:00:00 | 2003-08-26 | 1,362,600 | 37.58 | 37.72 | 36.75 | 37.59 | 00:00:00 | 2003-08-27 | 1,052,000 | 37.52 | 37.83 | 36.93 | 37.20 | 00:00:00 | 2003-08-28 | 1,211,200 | 37.21 | 37.77 | 36.75 | 37.69 | 00:00:00 | 2003-08-29 | 790,400 | 37.51 | 37.78 | 37.14 | 37.65 | 00:00:00 | 2003-09-02 | 1,127,000 | 37.76 | 38.12 | 37.37 | 38.01 | 00:00:00 | 2003-09-03 | 1,826,000 | 38.25 | 38.68 | 38.17 | 38.31 | 00:00:00 | 2003-09-04 | 1,073,400 | 38.22 | 38.25 | 37.66 | 38.00 | 00:00:00 | 2003-09-05 | 1,075,800 | 37.89 | 38.00 | 37.57 | 37.73 | 00:00:00 | 2003-09-08 | 866,200 | 37.64 | 38.23 | 37.63 | 37.89 | 00:00:00 | 2003-09-09 | 863,200 | 37.85 | 38.13 | 37.42 | 37.46 | 00:00:00 | 2003-09-10 | 1,732,200 | 37.42 | 37.45 | 36.44 | 36.53 | 00:00:00 | 2003-09-11 | 1,778,800 | 36.59 | 36.97 | 36.10 | 36.40 | 00:00:00 | 2003-09-12 | 1,641,600 | 36.40 | 36.64 | 35.82 | 36.64 | 00:00:00 | 2003-09-15 | 1,195,000 | 36.67 | 37.31 | 36.58 | 37.11 | 00:00:00 | 2003-09-16 | 1,264,400 | 37.20 | 38.28 | 37.19 | 38.24 | 00:00:00 | 2003-09-17 | 1,826,800 | 38.23 | 38.36 | 37.79 | 37.80 | 00:00:00 | 2003-09-18 | 1,472,200 | 37.96 | 39.28 | 37.84 | 38.99 | 00:00:00 | 2003-09-19 | 15,404,800 | 36.52 | 36.95 | 34.19 | 36.15 | 00:00:00 | 2003-09-22 | 3,081,800 | 35.78 | 36.00 | 35.21 | 35.66 | 00:00:00 | 2003-09-23 | 1,884,000 | 35.70 | 36.57 | 35.13 | 36.35 | 00:00:00 | 2003-09-24 | 3,565,600 | 35.92 | 36.57 | 35.62 | 35.98 | 00:00:00 | 2003-09-25 | 1,782,200 | 36.00 | 36.21 | 35.08 | 35.20 | 00:00:00 | 2003-09-26 | 1,960,600 | 35.00 | 35.66 | 34.06 | 34.30 | 00:00:00 | 2003-09-29 | 1,379,600 | 34.99 | 35.36 | 34.01 | 35.29 | 00:00:00 | 2003-09-30 | 2,074,600 | 35.11 | 35.37 | 34.38 | 34.40 | 00:00:00 | 2003-10-01 | 1,330,800 | 34.62 | 35.38 | 34.25 | 35.25 | 00:00:00 | 2003-10-02 | 1,645,000 | 35.33 | 35.37 | 34.50 | 34.70 | 00:00:00 | 2003-10-03 | 1,272,000 | 35.00 | 35.31 | 34.72 | 35.30 | 00:00:00 | 2003-10-06 | 936,200 | 35.30 | 35.92 | 35.18 | 35.32 | 00:00:00 | 2003-10-07 | 1,716,600 | 35.14 | 36.00 | 34.92 | 35.81 | 00:00:00 | 2003-10-08 | 1,291,200 | 36.05 | 36.25 | 35.70 | 36.24 | 00:00:00 | 2003-10-09 | 1,866,400 | 36.50 | 37.00 | 36.11 | 36.37 | 00:00:00 | 2003-10-10 | 1,191,400 | 36.51 | 36.51 | 35.72 | 35.95 | 00:00:00 | 2003-10-13 | 1,023,400 | 36.25 | 36.90 | 36.19 | 36.60 | 00:00:00 | 2003-10-14 | 1,185,400 | 36.71 | 37.33 | 36.64 | 37.18 | 00:00:00 | 2003-10-15 | 1,336,000 | 37.14 | 37.38 | 35.86 | 36.20 | 00:00:00 | 2003-10-16 | 2,391,600 | 37.10 | 37.50 | 36.84 | 37.30 | 00:00:00 | 2003-10-17 | 1,599,800 | 37.50 | 37.62 | 36.45 | 37.01 | 00:00:00 | 2003-10-20 | 1,283,600 | 37.00 | 37.36 | 36.42 | 37.00 | 00:00:00 | 2003-10-21 | 1,032,800 | 37.01 | 37.39 | 36.50 | 36.84 | 00:00:00 | 2003-10-22 | 1,636,800 | 36.52 | 37.11 | 36.40 | 36.79 | 00:00:00 | 2003-10-23 | 2,000,200 | 36.84 | 37.25 | 36.48 | 36.86 | 00:00:00 | 2003-10-24 | 1,706,800 | 36.60 | 37.79 | 36.40 | 37.78 | 00:00:00 | 2003-10-27 | 2,811,400 | 37.70 | 38.62 | 37.70 | 38.40 | 00:00:00 | 2003-10-28 | 2,412,800 | 38.06 | 38.54 | 37.57 | 38.47 | 00:00:00 | 2003-10-29 | 2,103,000 | 38.16 | 38.49 | 37.70 | 38.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|