|
Expedia - [Ticker: EXPE] | | Last Trade | 122.67 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | +1.88 (+1.02%) | Open | 123.30 | High | 123.57 | Low | 122.05 | Volume | 109,183 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 122.58 x 200 - 122.61 x 300 | Former Close | 120.79 | 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 | EXPE quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-07-20 | 6,488 | 27.50 | 27.50 | 23.89 | 23.92 | 00:00:00 | 2005-07-21 | 218,400 | 24.11 | 24.60 | 23.92 | 24.02 | 00:00:00 | 2005-07-22 | 113,600 | 24.62 | 24.90 | 23.95 | 24.86 | 00:00:00 | 2005-07-25 | 79,200 | 24.90 | 24.90 | 24.15 | 24.24 | 00:00:00 | 2005-07-26 | 204,900 | 24.35 | 24.35 | 23.75 | 24.00 | 00:00:00 | 2005-07-27 | 196,200 | 24.00 | 24.12 | 23.65 | 24.07 | 00:00:00 | 2005-07-28 | 187,200 | 24.10 | 24.12 | 23.91 | 24.05 | 00:00:00 | 2005-07-29 | 121,400 | 24.10 | 24.35 | 23.85 | 24.34 | 00:00:00 | 2005-08-01 | 329,900 | 24.23 | 24.50 | 24.10 | 24.35 | 00:00:00 | 2005-08-02 | 599,400 | 26.00 | 26.00 | 23.64 | 24.05 | 00:00:00 | 2005-08-03 | 295,500 | 24.27 | 24.27 | 23.76 | 23.85 | 00:00:00 | 2005-08-04 | 282,400 | 23.77 | 23.89 | 23.35 | 23.60 | 00:00:00 | 2005-08-05 | 414,100 | 23.69 | 23.69 | 23.15 | 23.37 | 00:00:00 | 2005-08-08 | 12,768,400 | 23.50 | 23.65 | 21.26 | 22.50 | 00:00:00 | 2005-08-09 | 9,740,700 | 23.27 | 23.85 | 22.52 | 23.85 | 00:00:00 | 2005-08-10 | 5,118,000 | 24.19 | 24.52 | 23.67 | 23.70 | 00:00:00 | 2005-08-11 | 3,410,300 | 23.58 | 23.78 | 22.78 | 22.87 | 00:00:00 | 2005-08-12 | 3,377,900 | 22.73 | 22.75 | 21.50 | 22.30 | 00:00:00 | 2005-08-15 | 2,979,700 | 22.50 | 22.58 | 21.30 | 21.44 | 00:00:00 | 2005-08-16 | 4,691,200 | 21.29 | 21.60 | 20.69 | 21.45 | 00:00:00 | 2005-08-17 | 2,241,300 | 21.18 | 21.99 | 21.15 | 21.69 | 00:00:00 | 2005-08-18 | 2,679,900 | 21.29 | 22.00 | 21.29 | 21.75 | 00:00:00 | 2005-08-19 | 1,473,400 | 21.61 | 21.90 | 21.54 | 21.65 | 00:00:00 | 2005-08-22 | 3,261,300 | 21.70 | 21.80 | 21.20 | 21.60 | 00:00:00 | 2005-08-23 | 2,154,500 | 21.38 | 21.64 | 21.21 | 21.45 | 00:00:00 | 2005-08-24 | 2,319,200 | 21.30 | 21.78 | 21.22 | 21.60 | 00:00:00 | 2005-08-25 | 1,579,300 | 21.43 | 22.31 | 21.43 | 22.16 | 00:00:00 | 2005-08-26 | 1,079,900 | 22.14 | 22.53 | 21.90 | 22.11 | 00:00:00 | 2005-08-29 | 930,100 | 22.05 | 22.50 | 21.90 | 22.34 | 00:00:00 | 2005-08-30 | 1,212,200 | 22.04 | 22.50 | 22.00 | 22.40 | 00:00:00 | 2005-08-31 | 1,653,900 | 22.27 | 22.43 | 22.00 | 22.26 | 00:00:00 | 2005-09-01 | 1,481,000 | 22.14 | 22.44 | 22.06 | 22.22 | 00:00:00 | 2005-09-02 | 1,837,000 | 22.19 | 22.63 | 21.72 | 22.37 | 00:00:00 | 2005-09-06 | 2,484,500 | 21.69 | 22.55 | 21.69 | 22.09 | 00:00:00 | 2005-09-07 | 1,366,900 | 21.95 | 22.59 | 21.91 | 22.28 | 00:00:00 | 2005-09-08 | 1,280,400 | 22.17 | 22.97 | 22.02 | 22.45 | 00:00:00 | 2005-09-09 | 3,991,800 | 22.00 | 22.35 | 21.75 | 22.06 | 00:00:00 | 2005-09-12 | 2,021,300 | 21.95 | 22.79 | 21.95 | 22.10 | 00:00:00 | 2005-09-13 | 1,496,600 | 22.34 | 22.41 | 22.00 | 22.07 | 00:00:00 | 2005-09-14 | 1,454,700 | 21.94 | 22.14 | 21.75 | 21.82 | 00:00:00 | 2005-09-15 | 2,522,900 | 21.73 | 21.85 | 21.05 | 21.41 | 00:00:00 | 2005-09-16 | 1,903,800 | 21.25 | 21.46 | 20.75 | 21.00 | 00:00:00 | 2005-09-19 | 2,164,100 | 20.80 | 21.31 | 20.76 | 21.05 | 00:00:00 | 2005-09-20 | 1,330,600 | 21.07 | 21.07 | 20.76 | 20.94 | 00:00:00 | 2005-09-21 | 1,793,200 | 21.44 | 21.50 | 18.61 | 20.65 | 00:00:00 | 2005-09-22 | 1,945,300 | 20.66 | 20.67 | 19.63 | 20.25 | 00:00:00 | 2005-09-23 | 1,380,500 | 20.29 | 20.30 | 19.75 | 20.08 | 00:00:00 | 2005-09-26 | 1,531,100 | 20.03 | 20.33 | 19.90 | 20.04 | 00:00:00 | 2005-09-27 | 1,353,000 | 20.04 | 20.27 | 19.65 | 19.92 | 00:00:00 | 2005-09-28 | 1,303,200 | 19.88 | 19.93 | 19.64 | 19.73 | 00:00:00 | 2005-09-29 | 2,288,300 | 19.61 | 20.11 | 19.54 | 20.02 | 00:00:00 | 2005-09-30 | 2,145,900 | 19.65 | 19.99 | 19.52 | 19.81 | 00:00:00 | 2005-10-03 | 2,046,600 | 20.41 | 21.25 | 20.20 | 20.41 | 00:00:00 | 2005-10-04 | 1,345,600 | 20.44 | 21.02 | 20.40 | 20.59 | 00:00:00 | 2005-10-05 | 1,077,400 | 20.60 | 20.77 | 19.92 | 20.09 | 00:00:00 | 2005-10-06 | 735,500 | 20.30 | 20.30 | 19.66 | 20.04 | 00:00:00 | 2005-10-07 | 1,093,000 | 19.92 | 20.40 | 19.72 | 20.10 | 00:00:00 | 2005-10-10 | 884,600 | 20.00 | 20.50 | 19.90 | 20.30 | 00:00:00 | 2005-10-11 | 892,100 | 20.31 | 20.58 | 19.90 | 20.05 | 00:00:00 | 2005-10-12 | 1,240,700 | 19.95 | 20.25 | 19.54 | 19.65 | 00:00:00 | 2005-10-13 | 1,243,000 | 19.52 | 19.91 | 19.30 | 19.76 | 00:00:00 | 2005-10-14 | 959,600 | 19.81 | 20.96 | 19.70 | 20.14 | 00:00:00 | 2005-10-17 | 1,201,400 | 20.08 | 20.50 | 19.75 | 20.42 | 00:00:00 | 2005-10-18 | 601,400 | 20.47 | 20.58 | 19.70 | 19.87 | 00:00:00 | 2005-10-19 | 934,900 | 19.85 | 19.99 | 19.45 | 19.59 | 00:00:00 | 2005-10-20 | 1,176,200 | 19.52 | 19.70 | 18.98 | 19.50 | 00:00:00 | 2005-10-21 | 834,500 | 19.36 | 19.94 | 19.21 | 19.58 | 00:00:00 | 2005-10-24 | 1,588,100 | 19.62 | 19.62 | 18.86 | 19.27 | 00:00:00 | 2005-10-25 | 982,300 | 19.09 | 19.24 | 18.75 | 18.83 | 00:00:00 | 2005-10-26 | 943,200 | 18.81 | 19.03 | 18.51 | 18.74 | 00:00:00 | 2005-10-27 | 1,145,300 | 19.08 | 19.10 | 18.70 | 18.83 | 00:00:00 | 2005-10-28 | 1,214,600 | 18.59 | 18.89 | 18.58 | 18.78 | 00:00:00 | 2005-10-31 | 1,807,600 | 18.61 | 19.23 | 18.49 | 18.85 | 00:00:00 | 2005-11-01 | 1,641,700 | 18.68 | 19.19 | 18.68 | 19.04 | 00:00:00 | 2005-11-02 | 1,648,000 | 18.94 | 19.54 | 18.80 | 19.40 | 00:00:00 | 2005-11-03 | 4,533,700 | 20.50 | 20.97 | 20.13 | 20.71 | 00:00:00 | 2005-11-04 | 8,709,300 | 23.48 | 24.12 | 22.20 | 22.73 | 00:00:00 | 2005-11-07 | 1,447,200 | 22.80 | 22.87 | 22.06 | 22.63 | 00:00:00 | 2005-11-08 | 1,409,500 | 22.42 | 22.90 | 21.90 | 22.59 | 00:00:00 | 2005-11-09 | 1,646,500 | 22.62 | 22.79 | 22.02 | 22.30 | 00:00:00 | 2005-11-10 | 1,294,200 | 22.10 | 22.46 | 21.91 | 22.00 | 00:00:00 | 2005-11-11 | 1,373,800 | 21.99 | 22.12 | 21.38 | 21.50 | 00:00:00 | 2005-11-14 | 1,899,700 | 21.50 | 21.82 | 21.15 | 21.57 | 00:00:00 | 2005-11-15 | 1,322,800 | 21.46 | 21.59 | 21.08 | 21.51 | 00:00:00 | 2005-11-16 | 1,150,600 | 21.69 | 22.08 | 21.37 | 21.41 | 00:00:00 | 2005-11-17 | 2,265,200 | 21.45 | 21.87 | 21.16 | 21.65 | 00:00:00 | 2005-11-18 | 1,667,800 | 21.65 | 21.91 | 21.55 | 21.70 | 00:00:00 | 2005-11-21 | 4,559,700 | 21.68 | 22.90 | 21.68 | 22.60 | 00:00:00 | 2005-11-22 | 3,797,300 | 22.72 | 23.69 | 22.42 | 23.40 | 00:00:00 | 2005-11-23 | 2,264,700 | 23.10 | 23.40 | 22.55 | 22.80 | 00:00:00 | 2005-11-25 | 386,700 | 22.94 | 23.42 | 22.94 | 23.14 | 00:00:00 | 2005-11-28 | 1,291,000 | 23.35 | 23.47 | 22.92 | 23.19 | 00:00:00 | 2005-11-29 | 3,903,700 | 23.13 | 24.25 | 23.10 | 23.66 | 00:00:00 | 2005-11-30 | 5,543,100 | 23.97 | 24.99 | 23.74 | 24.89 | 00:00:00 | 2005-12-01 | 2,897,900 | 24.89 | 25.08 | 24.63 | 24.84 | 00:00:00 | 2005-12-02 | 941,700 | 24.65 | 24.93 | 24.40 | 24.90 | 00:00:00 | 2005-12-05 | 2,202,600 | 24.97 | 24.97 | 24.14 | 24.38 | 00:00:00 | 2005-12-06 | 1,352,900 | 24.63 | 24.79 | 24.21 | 24.31 | 00:00:00 | 2005-12-07 | 1,991,900 | 24.21 | 24.80 | 24.21 | 24.58 | 00:00:00 | 2005-12-08 | 1,057,000 | 24.50 | 24.77 | 24.20 | 24.62 | 00:00:00 | 2005-12-09 | 1,961,900 | 24.55 | 25.12 | 24.33 | 24.90 | 00:00:00 | 2005-12-12 | 1,408,900 | 25.25 | 25.30 | 24.60 | 25.20 | 00:00:00 | 2005-12-13 | 1,783,100 | 25.15 | 25.43 | 24.73 | 25.12 | 00:00:00 | 2005-12-14 | 1,386,200 | 25.21 | 25.48 | 24.81 | 25.36 | 00:00:00 | 2005-12-15 | 1,669,700 | 25.43 | 25.58 | 25.03 | 25.43 | 00:00:00 | 2005-12-16 | 16,415,900 | 25.65 | 26.32 | 24.96 | 26.10 | 00:00:00 | 2005-12-19 | 4,639,600 | 25.66 | 25.94 | 24.80 | 25.42 | 00:00:00 | 2005-12-20 | 2,146,700 | 25.49 | 25.56 | 24.45 | 24.76 | 00:00:00 | 2005-12-21 | 2,089,300 | 24.66 | 24.76 | 24.15 | 24.32 | 00:00:00 | 2005-12-22 | 3,000,000 | 24.41 | 24.56 | 23.61 | 24.18 | 00:00:00 | 2005-12-23 | 997,100 | 24.26 | 24.39 | 23.77 | 23.96 | 00:00:00 | 2005-12-27 | 1,101,000 | 23.90 | 24.22 | 23.15 | 23.72 | 00:00:00 | 2005-12-28 | 1,893,900 | 23.57 | 24.06 | 23.10 | 23.95 | 00:00:00 | 2005-12-29 | 898,900 | 24.00 | 24.23 | 23.68 | 23.83 | 00:00:00 | 2005-12-30 | 1,058,100 | 23.68 | 24.19 | 23.40 | 23.96 | 00:00:00 | 2006-01-03 | 2,059,400 | 24.00 | 24.20 | 23.45 | 24.00 | 00:00:00 | 2006-01-04 | 2,271,100 | 24.00 | 24.30 | 23.59 | 24.25 | 00:00:00 | 2006-01-05 | 1,237,700 | 24.33 | 24.35 | 23.80 | 24.00 | 00:00:00 | 2006-01-06 | 3,201,000 | 24.24 | 24.34 | 23.61 | 24.01 | 00:00:00 | 2006-01-09 | 2,159,100 | 24.04 | 24.51 | 23.80 | 24.42 | 00:00:00 | 2006-01-10 | 3,722,300 | 24.86 | 25.40 | 24.52 | 25.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|