|
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 | 2010-04-27 | 7,567,200 | 24.39 | 24.98 | 23.53 | 23.68 | 00:00:00 | 2010-04-28 | 4,250,900 | 23.75 | 23.99 | 23.35 | 23.50 | 00:00:00 | 2010-04-29 | 7,870,400 | 23.60 | 24.90 | 23.60 | 24.51 | 00:00:00 | 2010-04-30 | 10,838,600 | 24.99 | 24.99 | 23.28 | 23.61 | 00:00:00 | 2010-05-03 | 6,219,300 | 23.61 | 24.27 | 23.61 | 24.16 | 00:00:00 | 2010-05-04 | 7,122,900 | 23.86 | 23.86 | 22.99 | 23.46 | 00:00:00 | 2010-05-05 | 7,492,200 | 23.37 | 24.00 | 22.61 | 23.55 | 00:00:00 | 2010-05-06 | 8,661,200 | 23.26 | 23.83 | 22.08 | 23.06 | 00:00:00 | 2010-05-07 | 9,103,000 | 22.65 | 23.25 | 21.73 | 22.00 | 00:00:00 | 2010-05-10 | 6,782,200 | 22.67 | 23.67 | 22.59 | 23.65 | 00:00:00 | 2010-05-11 | 7,793,800 | 22.99 | 23.49 | 22.00 | 23.18 | 00:00:00 | 2010-05-12 | 4,507,700 | 23.12 | 23.60 | 22.93 | 23.58 | 00:00:00 | 2010-05-13 | 5,139,900 | 23.33 | 23.75 | 23.32 | 23.50 | 00:00:00 | 2010-05-14 | 4,980,200 | 23.32 | 23.35 | 22.49 | 22.80 | 00:00:00 | 2010-05-17 | 6,583,400 | 22.97 | 23.14 | 22.39 | 23.11 | 00:00:00 | 2010-05-18 | 8,504,100 | 23.27 | 23.89 | 22.60 | 22.70 | 00:00:00 | 2010-05-19 | 6,826,000 | 22.53 | 23.03 | 22.04 | 22.64 | 00:00:00 | 2010-05-20 | 6,371,100 | 22.04 | 22.39 | 21.41 | 21.67 | 00:00:00 | 2010-05-21 | 8,665,700 | 21.45 | 22.10 | 20.95 | 21.78 | 00:00:00 | 2010-05-24 | 5,807,500 | 21.70 | 22.18 | 21.50 | 21.53 | 00:00:00 | 2010-05-25 | 7,603,800 | 20.86 | 21.63 | 20.60 | 21.61 | 00:00:00 | 2010-05-26 | 5,282,000 | 21.75 | 22.05 | 21.47 | 21.64 | 00:00:00 | 2010-05-27 | 5,017,900 | 22.25 | 22.25 | 21.69 | 22.04 | 00:00:00 | 2010-05-28 | 4,929,500 | 21.98 | 22.21 | 21.34 | 21.56 | 00:00:00 | 2010-06-01 | 4,320,800 | 21.43 | 21.93 | 21.00 | 21.00 | 00:00:00 | 2010-06-02 | 5,585,200 | 21.05 | 21.38 | 20.82 | 21.35 | 00:00:00 | 2010-06-03 | 9,080,700 | 21.22 | 21.40 | 20.80 | 21.33 | 00:00:00 | 2010-06-04 | 6,988,800 | 20.87 | 21.04 | 20.04 | 20.18 | 00:00:00 | 2010-06-07 | 4,716,100 | 20.28 | 20.72 | 19.83 | 19.88 | 00:00:00 | 2010-06-08 | 7,245,600 | 19.82 | 20.08 | 19.18 | 19.72 | 00:00:00 | 2010-06-09 | 5,072,100 | 19.82 | 20.37 | 19.74 | 19.80 | 00:00:00 | 2010-06-10 | 4,035,900 | 20.13 | 20.57 | 19.94 | 20.55 | 00:00:00 | 2010-06-11 | 3,380,600 | 20.20 | 20.56 | 20.11 | 20.55 | 00:00:00 | 2010-06-14 | 3,910,900 | 20.72 | 21.15 | 20.39 | 20.80 | 00:00:00 | 2010-06-15 | 4,482,500 | 21.02 | 21.53 | 20.70 | 21.50 | 00:00:00 | 2010-06-16 | 5,896,800 | 21.45 | 21.81 | 21.23 | 21.63 | 00:00:00 | 2010-06-17 | 6,027,000 | 21.71 | 21.71 | 20.67 | 20.88 | 00:00:00 | 2010-06-18 | 6,346,900 | 20.98 | 21.19 | 20.80 | 20.97 | 00:00:00 | 2010-06-21 | 4,143,300 | 21.22 | 21.38 | 20.27 | 20.44 | 00:00:00 | 2010-06-22 | 6,388,800 | 20.54 | 21.01 | 20.37 | 20.43 | 00:00:00 | 2010-06-23 | 5,428,400 | 20.51 | 20.67 | 20.09 | 20.21 | 00:00:00 | 2010-06-24 | 6,728,700 | 20.05 | 20.27 | 19.27 | 19.38 | 00:00:00 | 2010-06-25 | 7,159,000 | 19.41 | 19.72 | 19.19 | 19.56 | 00:00:00 | 2010-06-28 | 4,856,800 | 19.69 | 19.99 | 19.58 | 19.70 | 00:00:00 | 2010-06-29 | 8,760,400 | 19.36 | 19.57 | 18.87 | 18.93 | 00:00:00 | 2010-06-30 | 4,674,600 | 18.85 | 19.42 | 18.69 | 18.78 | 00:00:00 | 2010-07-01 | 5,207,500 | 18.74 | 19.16 | 18.35 | 18.98 | 00:00:00 | 2010-07-02 | 6,244,000 | 18.90 | 18.95 | 18.30 | 18.33 | 00:00:00 | 2010-07-06 | 5,073,000 | 18.53 | 19.19 | 18.35 | 18.51 | 00:00:00 | 2010-07-07 | 4,061,400 | 18.66 | 19.22 | 18.51 | 19.16 | 00:00:00 | 2010-07-08 | 5,687,300 | 19.34 | 19.50 | 18.79 | 18.98 | 00:00:00 | 2010-07-09 | 6,643,100 | 18.70 | 18.92 | 18.60 | 18.88 | 00:00:00 | 2010-07-12 | 6,211,600 | 18.80 | 18.96 | 18.54 | 18.82 | 00:00:00 | 2010-07-13 | 8,215,800 | 19.10 | 19.85 | 19.03 | 19.70 | 00:00:00 | 2010-07-14 | 6,621,300 | 19.79 | 20.50 | 19.50 | 20.26 | 00:00:00 | 2010-07-15 | 5,915,600 | 20.31 | 20.71 | 19.99 | 20.65 | 00:00:00 | 2010-07-16 | 5,203,600 | 20.62 | 20.81 | 19.98 | 20.04 | 00:00:00 | 2010-07-19 | 4,124,900 | 20.13 | 20.44 | 19.91 | 20.34 | 00:00:00 | 2010-07-20 | 4,768,300 | 19.92 | 20.78 | 19.81 | 20.76 | 00:00:00 | 2010-07-21 | 5,508,200 | 20.80 | 21.03 | 20.37 | 20.61 | 00:00:00 | 2010-07-22 | 4,005,600 | 20.83 | 21.49 | 20.70 | 21.19 | 00:00:00 | 2010-07-23 | 5,881,600 | 21.16 | 21.99 | 20.98 | 21.96 | 00:00:00 | 2010-07-26 | 5,476,500 | 21.91 | 21.99 | 21.41 | 21.60 | 00:00:00 | 2010-07-27 | 6,426,500 | 21.69 | 21.89 | 21.44 | 21.61 | 00:00:00 | 2010-07-28 | 5,314,600 | 21.60 | 21.96 | 20.96 | 21.30 | 00:00:00 | 2010-07-29 | 7,081,600 | 21.41 | 21.81 | 20.79 | 21.07 | 00:00:00 | 2010-07-30 | 15,379,000 | 21.50 | 23.08 | 21.16 | 22.68 | 00:00:00 | 2010-08-02 | 6,700,100 | 22.93 | 23.25 | 22.61 | 22.77 | 00:00:00 | 2010-08-03 | 5,755,000 | 22.62 | 23.02 | 22.59 | 22.86 | 00:00:00 | 2010-08-04 | 11,274,100 | 23.58 | 24.47 | 23.23 | 24.32 | 00:00:00 | 2010-08-05 | 4,920,900 | 23.98 | 24.37 | 23.73 | 24.27 | 00:00:00 | 2010-08-06 | 5,827,800 | 23.65 | 24.62 | 23.65 | 24.61 | 00:00:00 | 2010-08-09 | 6,348,700 | 24.75 | 24.97 | 24.25 | 24.53 | 00:00:00 | 2010-08-10 | 4,708,400 | 24.23 | 24.83 | 23.97 | 24.68 | 00:00:00 | 2010-08-11 | 6,112,900 | 23.89 | 24.02 | 23.40 | 23.57 | 00:00:00 | 2010-08-12 | 6,283,300 | 23.26 | 23.83 | 23.25 | 23.77 | 00:00:00 | 2010-08-13 | 4,023,600 | 23.61 | 24.03 | 23.57 | 23.68 | 00:00:00 | 2010-08-16 | 5,476,000 | 23.48 | 23.89 | 23.34 | 23.82 | 00:00:00 | 2010-08-17 | 3,478,200 | 24.00 | 24.60 | 23.91 | 24.32 | 00:00:00 | 2010-08-18 | 7,338,100 | 24.18 | 24.31 | 23.72 | 23.74 | 00:00:00 | 2010-08-19 | 5,028,700 | 23.56 | 23.79 | 23.00 | 23.50 | 00:00:00 | 2010-08-20 | 3,352,400 | 23.48 | 23.71 | 23.23 | 23.64 | 00:00:00 | 2010-08-23 | 5,231,400 | 23.81 | 24.04 | 23.51 | 23.54 | 00:00:00 | 2010-08-24 | 6,576,100 | 23.09 | 23.24 | 22.58 | 22.61 | 00:00:00 | 2010-08-25 | 5,163,800 | 22.36 | 23.12 | 22.31 | 23.02 | 00:00:00 | 2010-08-26 | 4,346,100 | 23.21 | 23.40 | 22.93 | 23.07 | 00:00:00 | 2010-08-27 | 4,649,700 | 23.22 | 23.50 | 22.79 | 23.41 | 00:00:00 | 2010-08-30 | 2,840,300 | 23.30 | 23.39 | 22.74 | 22.74 | 00:00:00 | 2010-08-31 | 4,402,700 | 22.53 | 23.09 | 22.30 | 22.86 | 00:00:00 | 2010-09-01 | 5,805,100 | 23.47 | 24.51 | 23.30 | 24.49 | 00:00:00 | 2010-09-02 | 5,052,200 | 24.43 | 25.48 | 24.43 | 25.38 | 00:00:00 | 2010-09-03 | 3,013,600 | 25.73 | 25.98 | 25.10 | 25.41 | 00:00:00 | 2010-09-07 | 3,309,100 | 25.29 | 25.40 | 24.61 | 24.64 | 00:00:00 | 2010-09-08 | 4,863,200 | 24.78 | 25.32 | 24.78 | 25.19 | 00:00:00 | 2010-09-09 | 4,209,300 | 25.44 | 25.79 | 25.09 | 25.54 | 00:00:00 | 2010-09-10 | 3,768,300 | 25.65 | 26.35 | 25.41 | 25.86 | 00:00:00 | 2010-09-13 | 3,941,800 | 26.16 | 26.55 | 26.06 | 26.50 | 00:00:00 | 2010-09-14 | 4,191,200 | 26.32 | 26.94 | 26.18 | 26.84 | 00:00:00 | 2010-09-15 | 3,559,200 | 26.63 | 26.90 | 26.26 | 26.66 | 00:00:00 | 2010-09-16 | 6,031,800 | 26.64 | 27.71 | 26.53 | 27.69 | 00:00:00 | 2010-09-17 | 10,649,000 | 27.95 | 28.90 | 27.91 | 28.76 | 00:00:00 | 2010-09-20 | 8,084,000 | 28.16 | 28.96 | 28.03 | 28.85 | 00:00:00 | 2010-09-21 | 6,474,000 | 28.87 | 28.93 | 28.42 | 28.65 | 00:00:00 | 2010-09-22 | 4,557,300 | 28.30 | 28.98 | 28.24 | 28.40 | 00:00:00 | 2010-09-23 | 4,214,800 | 28.24 | 28.73 | 28.04 | 28.31 | 00:00:00 | 2010-09-24 | 5,747,000 | 28.62 | 29.85 | 28.61 | 29.64 | 00:00:00 | 2010-09-27 | 4,589,000 | 29.27 | 29.57 | 28.80 | 29.29 | 00:00:00 | 2010-09-28 | 6,054,200 | 29.56 | 29.75 | 28.69 | 29.01 | 00:00:00 | 2010-09-29 | 6,075,500 | 28.85 | 29.30 | 28.31 | 28.41 | 00:00:00 | 2010-09-30 | 5,337,500 | 28.81 | 29.08 | 27.93 | 28.23 | 00:00:00 | 2010-10-01 | 7,306,600 | 28.65 | 28.65 | 27.39 | 27.71 | 00:00:00 | 2010-10-04 | 4,482,700 | 27.80 | 27.80 | 26.98 | 27.17 | 00:00:00 | 2010-10-05 | 3,979,000 | 27.56 | 28.43 | 27.49 | 28.30 | 00:00:00 | 2010-10-06 | 3,313,100 | 28.22 | 28.32 | 27.36 | 27.70 | 00:00:00 | 2010-10-07 | 4,559,300 | 27.99 | 28.37 | 27.65 | 28.26 | 00:00:00 | 2010-10-08 | 4,508,700 | 27.58 | 28.35 | 27.55 | 28.29 | 00:00:00 | 2010-10-11 | 3,782,900 | 28.32 | 29.05 | 28.32 | 28.50 | 00:00:00 | 2010-10-12 | 6,618,200 | 28.46 | 28.46 | 27.26 | 27.91 | 00:00:00 | 2010-10-13 | 3,020,700 | 28.09 | 28.55 | 27.95 | 28.29 | 00:00:00 | 2010-10-14 | 3,554,100 | 28.29 | 28.34 | 27.40 | 27.70 | 00:00:00 | 2010-10-15 | 5,639,700 | 27.92 | 28.28 | 27.50 | 27.82 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|