|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-02 | 8,022,600 | 23.02 | 23.27 | 21.95 | 23.07 | 00:00:00 | | 2009-11-03 | 4,555,700 | 22.66 | 23.25 | 22.33 | 22.99 | 00:00:00 | | 2009-11-04 | 5,004,500 | 22.98 | 23.06 | 22.35 | 22.43 | 00:00:00 | | 2009-11-05 | 4,888,500 | 22.49 | 23.77 | 22.44 | 23.63 | 00:00:00 | | 2009-11-06 | 3,256,000 | 23.35 | 23.92 | 23.25 | 23.48 | 00:00:00 | | 2009-11-09 | 3,457,800 | 23.64 | 24.11 | 23.52 | 24.03 | 00:00:00 | | 2009-11-10 | 5,492,600 | 24.10 | 25.04 | 24.10 | 24.42 | 00:00:00 | | 2009-11-11 | 2,922,400 | 24.55 | 24.67 | 23.78 | 24.09 | 00:00:00 | | 2009-11-12 | 2,025,100 | 24.01 | 24.29 | 23.54 | 23.57 | 00:00:00 | | 2009-11-13 | 1,928,800 | 23.70 | 23.90 | 23.49 | 23.68 | 00:00:00 | | 2009-11-16 | 2,722,700 | 23.75 | 24.20 | 23.66 | 23.92 | 00:00:00 | | 2009-11-17 | 3,785,700 | 23.89 | 25.01 | 23.81 | 24.96 | 00:00:00 | | 2009-11-18 | 4,172,600 | 24.88 | 25.41 | 24.64 | 25.40 | 00:00:00 | | 2009-11-19 | 4,566,100 | 25.23 | 25.23 | 24.44 | 24.59 | 00:00:00 | | 2009-11-20 | 4,297,600 | 24.44 | 25.05 | 24.44 | 24.95 | 00:00:00 | | 2009-11-23 | 4,029,400 | 25.22 | 25.92 | 25.17 | 25.75 | 00:00:00 | | 2009-11-24 | 2,697,500 | 25.76 | 25.91 | 25.24 | 25.57 | 00:00:00 | | 2009-11-25 | 2,806,500 | 25.62 | 26.17 | 25.39 | 26.11 | 00:00:00 | | 2009-11-27 | 1,748,200 | 25.27 | 25.71 | 24.93 | 25.21 | 00:00:00 | | 2009-11-30 | 4,787,000 | 25.20 | 25.50 | 24.72 | 25.48 | 00:00:00 | | 2009-12-01 | 3,930,500 | 25.62 | 26.06 | 25.42 | 25.77 | 00:00:00 | | 2009-12-02 | 2,709,900 | 25.88 | 26.09 | 25.65 | 25.77 | 00:00:00 | | 2009-12-03 | 3,227,900 | 25.95 | 26.36 | 25.86 | 26.00 | 00:00:00 | | 2009-12-04 | 3,438,800 | 26.23 | 26.71 | 25.65 | 25.85 | 00:00:00 | | 2009-12-07 | 2,711,000 | 25.77 | 26.04 | 25.10 | 25.17 | 00:00:00 | | 2009-12-08 | 2,090,900 | 25.04 | 25.46 | 24.72 | 25.10 | 00:00:00 | | 2009-12-09 | 3,090,600 | 25.01 | 25.42 | 24.64 | 25.30 | 00:00:00 | | 2009-12-10 | 3,560,700 | 25.45 | 25.95 | 25.43 | 25.67 | 00:00:00 | | 2009-12-11 | 2,863,500 | 25.80 | 25.86 | 25.25 | 25.66 | 00:00:00 | | 2009-12-14 | 1,778,000 | 25.78 | 25.96 | 25.65 | 25.83 | 00:00:00 | | 2009-12-15 | 1,856,500 | 25.84 | 25.95 | 25.41 | 25.47 | 00:00:00 | | 2009-12-16 | 2,215,000 | 25.55 | 26.33 | 25.47 | 25.86 | 00:00:00 | | 2009-12-17 | 2,202,800 | 25.71 | 25.90 | 25.14 | 25.14 | 00:00:00 | | 2009-12-18 | 6,052,100 | 25.31 | 25.49 | 24.55 | 25.24 | 00:00:00 | | 2009-12-21 | 2,165,300 | 25.33 | 26.31 | 25.28 | 26.14 | 00:00:00 | | 2009-12-22 | 2,250,700 | 26.16 | 26.69 | 26.12 | 26.53 | 00:00:00 | | 2009-12-23 | 2,599,100 | 26.59 | 27.13 | 26.51 | 27.09 | 00:00:00 | | 2009-12-24 | 419,200 | 27.06 | 27.25 | 26.90 | 27.00 | 00:00:00 | | 2009-12-28 | 1,978,200 | 27.06 | 27.51 | 27.00 | 27.08 | 00:00:00 | | 2009-12-29 | 1,806,800 | 27.17 | 27.33 | 26.47 | 26.56 | 00:00:00 | | 2009-12-30 | 2,064,200 | 26.61 | 26.67 | 26.26 | 26.46 | 00:00:00 | | 2009-12-31 | 2,397,000 | 26.48 | 26.60 | 25.71 | 25.73 | 00:00:00 | | 2010-01-04 | 4,373,000 | 25.71 | 25.91 | 25.42 | 25.82 | 00:00:00 | | 2010-01-05 | 4,863,700 | 25.75 | 26.03 | 25.33 | 25.93 | 00:00:00 | | 2010-01-06 | 7,760,000 | 25.73 | 25.88 | 24.49 | 24.60 | 00:00:00 | | 2010-01-07 | 3,554,600 | 24.78 | 24.90 | 24.12 | 24.47 | 00:00:00 | | 2010-01-08 | 4,528,600 | 24.60 | 24.60 | 23.90 | 24.24 | 00:00:00 | | 2010-01-11 | 5,573,300 | 24.37 | 24.45 | 23.76 | 24.03 | 00:00:00 | | 2010-01-12 | 4,317,100 | 23.84 | 23.92 | 23.15 | 23.28 | 00:00:00 | | 2010-01-13 | 4,536,100 | 23.36 | 23.69 | 22.87 | 23.57 | 00:00:00 | | 2010-01-14 | 4,633,900 | 23.40 | 24.02 | 23.02 | 23.06 | 00:00:00 | | 2010-01-15 | 3,571,200 | 23.09 | 23.32 | 22.57 | 22.73 | 00:00:00 | | 2010-01-19 | 4,239,500 | 22.71 | 22.86 | 22.47 | 22.75 | 00:00:00 | | 2010-01-20 | 3,798,500 | 22.49 | 22.73 | 22.01 | 22.22 | 00:00:00 | | 2010-01-21 | 3,911,600 | 22.28 | 22.77 | 21.55 | 22.23 | 00:00:00 | | 2010-01-22 | 5,591,300 | 22.17 | 22.30 | 21.60 | 21.77 | 00:00:00 | | 2010-01-25 | 3,959,500 | 21.82 | 22.05 | 21.71 | 21.73 | 00:00:00 | | 2010-01-26 | 4,237,600 | 21.61 | 22.44 | 21.58 | 22.17 | 00:00:00 | | 2010-01-27 | 3,216,300 | 22.01 | 22.33 | 21.74 | 22.12 | 00:00:00 | | 2010-01-28 | 3,938,700 | 22.23 | 22.53 | 21.40 | 21.68 | 00:00:00 | | 2010-01-29 | 4,960,900 | 21.82 | 22.21 | 21.30 | 21.41 | 00:00:00 | | 2010-02-01 | 4,004,000 | 21.51 | 22.20 | 21.38 | 22.10 | 00:00:00 | | 2010-02-02 | 3,496,400 | 22.14 | 22.26 | 21.66 | 22.07 | 00:00:00 | | 2010-02-03 | 2,765,000 | 21.93 | 22.16 | 21.65 | 22.11 | 00:00:00 | | 2010-02-04 | 3,615,900 | 22.09 | 22.11 | 21.36 | 21.40 | 00:00:00 | | 2010-02-05 | 4,937,100 | 21.39 | 21.52 | 20.78 | 21.26 | 00:00:00 | | 2010-02-08 | 2,787,000 | 21.21 | 21.90 | 21.19 | 21.42 | 00:00:00 | | 2010-02-09 | 3,961,600 | 21.76 | 22.05 | 21.49 | 21.88 | 00:00:00 | | 2010-02-10 | 7,347,900 | 21.83 | 22.50 | 21.70 | 22.24 | 00:00:00 | | 2010-02-11 | 20,525,500 | 21.07 | 21.55 | 20.17 | 21.27 | 00:00:00 | | 2010-02-12 | 6,314,000 | 21.31 | 21.49 | 20.53 | 21.35 | 00:00:00 | | 2010-02-16 | 5,500,100 | 21.48 | 22.26 | 21.35 | 22.18 | 00:00:00 | | 2010-02-17 | 7,705,800 | 22.27 | 22.39 | 21.80 | 21.88 | 00:00:00 | | 2010-02-18 | 6,167,300 | 21.87 | 22.93 | 21.79 | 22.85 | 00:00:00 | | 2010-02-19 | 4,506,100 | 22.81 | 22.99 | 22.56 | 22.59 | 00:00:00 | | 2010-02-22 | 4,395,200 | 22.64 | 22.72 | 22.25 | 22.38 | 00:00:00 | | 2010-02-23 | 4,753,000 | 22.29 | 22.67 | 21.91 | 22.42 | 00:00:00 | | 2010-02-24 | 3,556,900 | 22.59 | 22.88 | 22.39 | 22.63 | 00:00:00 | | 2010-02-25 | 4,644,100 | 22.38 | 22.50 | 22.05 | 22.40 | 00:00:00 | | 2010-02-26 | 6,331,500 | 22.34 | 22.49 | 22.04 | 22.24 | 00:00:00 | | 2010-03-01 | 5,113,000 | 22.34 | 23.20 | 22.17 | 23.13 | 00:00:00 | | 2010-03-02 | 5,187,200 | 23.11 | 23.35 | 22.99 | 23.11 | 00:00:00 | | 2010-03-03 | 5,201,800 | 23.15 | 23.21 | 22.73 | 22.87 | 00:00:00 | | 2010-03-04 | 2,608,200 | 22.82 | 23.12 | 22.61 | 23.07 | 00:00:00 | | 2010-03-05 | 3,484,500 | 23.00 | 23.38 | 22.93 | 23.23 | 00:00:00 | | 2010-03-08 | 2,169,400 | 23.03 | 23.30 | 22.98 | 23.13 | 00:00:00 | | 2010-03-09 | 2,586,900 | 22.90 | 23.22 | 22.78 | 22.95 | 00:00:00 | | 2010-03-10 | 4,322,400 | 22.93 | 23.27 | 22.76 | 23.01 | 00:00:00 | | 2010-03-11 | 4,371,900 | 22.85 | 22.95 | 22.38 | 22.90 | 00:00:00 | | 2010-03-12 | 4,932,100 | 22.95 | 22.95 | 22.28 | 22.31 | 00:00:00 | | 2010-03-15 | 4,109,600 | 22.32 | 22.69 | 22.16 | 22.63 | 00:00:00 | | 2010-03-16 | 5,567,400 | 22.63 | 22.85 | 22.30 | 22.76 | 00:00:00 | | 2010-03-17 | 3,596,900 | 22.99 | 23.12 | 22.82 | 22.90 | 00:00:00 | | 2010-03-18 | 3,576,500 | 22.61 | 22.98 | 22.57 | 22.70 | 00:00:00 | | 2010-03-19 | 6,429,000 | 22.73 | 22.89 | 22.53 | 22.69 | 00:00:00 | | 2010-03-22 | 6,624,800 | 22.66 | 23.47 | 22.33 | 23.45 | 00:00:00 | | 2010-03-23 | 6,320,600 | 23.26 | 23.46 | 22.71 | 22.91 | 00:00:00 | | 2010-03-24 | 2,950,500 | 22.80 | 23.07 | 22.71 | 22.80 | 00:00:00 | | 2010-03-25 | 3,668,900 | 22.92 | 23.31 | 22.83 | 22.88 | 00:00:00 | | 2010-03-26 | 4,501,000 | 22.96 | 23.15 | 22.64 | 22.94 | 00:00:00 | | 2010-03-29 | 10,570,000 | 22.95 | 24.87 | 22.92 | 24.35 | 00:00:00 | | 2010-03-30 | 4,847,600 | 24.23 | 24.72 | 24.20 | 24.36 | 00:00:00 | | 2010-03-31 | 6,400,300 | 24.31 | 25.20 | 24.16 | 24.95 | 00:00:00 | | 2010-04-01 | 4,191,900 | 25.03 | 25.21 | 24.38 | 24.43 | 00:00:00 | | 2010-04-05 | 3,897,500 | 24.44 | 25.09 | 24.32 | 25.04 | 00:00:00 | | 2010-04-06 | 5,702,200 | 24.86 | 25.68 | 24.75 | 25.29 | 00:00:00 | | 2010-04-07 | 4,847,900 | 25.34 | 25.59 | 24.75 | 24.94 | 00:00:00 | | 2010-04-08 | 4,885,500 | 24.94 | 25.04 | 24.44 | 24.73 | 00:00:00 | | 2010-04-09 | 2,546,100 | 24.79 | 24.95 | 24.46 | 24.57 | 00:00:00 | | 2010-04-12 | 5,395,400 | 25.30 | 25.61 | 24.57 | 25.18 | 00:00:00 | | 2010-04-13 | 9,854,400 | 26.00 | 26.09 | 25.01 | 25.05 | 00:00:00 | | 2010-04-14 | 7,728,300 | 25.09 | 25.71 | 25.09 | 25.48 | 00:00:00 | | 2010-04-15 | 5,955,100 | 25.59 | 25.89 | 25.31 | 25.38 | 00:00:00 | | 2010-04-16 | 6,565,200 | 25.27 | 25.55 | 24.72 | 24.85 | 00:00:00 | | 2010-04-19 | 4,982,200 | 24.63 | 24.93 | 24.28 | 24.71 | 00:00:00 | | 2010-04-20 | 2,793,900 | 24.89 | 25.29 | 24.76 | 25.06 | 00:00:00 | | 2010-04-21 | 4,704,100 | 24.94 | 25.11 | 24.50 | 24.63 | 00:00:00 | | 2010-04-22 | 4,969,700 | 24.26 | 24.76 | 24.09 | 24.53 | 00:00:00 | | 2010-04-23 | 5,248,500 | 24.50 | 24.70 | 24.08 | 24.18 | 00:00:00 | | 2010-04-26 | 4,453,500 | 24.17 | 25.13 | 24.11 | 24.63 | 00:00:00 | | 2010-04-27 | 7,567,200 | 24.39 | 24.98 | 23.53 | 23.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
