|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2010-10-15 | 5,639,700 | 27.92 | 28.28 | 27.50 | 27.82 | 00:00:00 | 2010-10-18 | 4,966,100 | 27.75 | 27.85 | 27.34 | 27.45 | 00:00:00 | 2010-10-19 | 3,826,700 | 27.18 | 27.34 | 26.52 | 26.85 | 00:00:00 | 2010-10-20 | 3,505,000 | 27.09 | 27.42 | 26.92 | 27.16 | 00:00:00 | 2010-10-21 | 3,835,100 | 27.50 | 28.31 | 27.50 | 27.89 | 00:00:00 | 2010-10-22 | 3,608,300 | 28.00 | 28.66 | 27.85 | 28.28 | 00:00:00 | 2010-10-25 | 3,960,700 | 28.59 | 29.37 | 28.26 | 28.59 | 00:00:00 | 2010-10-26 | 5,114,100 | 28.54 | 28.81 | 27.86 | 28.29 | 00:00:00 | 2010-10-27 | 6,628,400 | 28.01 | 29.05 | 28.00 | 29.00 | 00:00:00 | 2010-10-28 | 8,433,000 | 29.50 | 29.50 | 28.46 | 29.14 | 00:00:00 | 2010-10-29 | 9,032,200 | 29.05 | 29.35 | 28.10 | 28.95 | 00:00:00 | 2010-11-01 | 3,659,700 | 28.98 | 29.25 | 28.29 | 28.54 | 00:00:00 | 2010-11-02 | 2,782,400 | 28.93 | 28.94 | 28.53 | 28.69 | 00:00:00 | 2010-11-03 | 4,346,100 | 28.67 | 28.70 | 28.17 | 28.68 | 00:00:00 | 2010-11-04 | 13,607,500 | 28.95 | 28.96 | 26.63 | 27.17 | 00:00:00 | 2010-11-05 | 8,344,600 | 27.34 | 27.82 | 27.19 | 27.30 | 00:00:00 | 2010-11-08 | 6,666,400 | 27.21 | 28.02 | 27.06 | 28.02 | 00:00:00 | 2010-11-09 | 4,830,200 | 28.19 | 28.35 | 27.15 | 27.35 | 00:00:00 | 2010-11-10 | 2,261,300 | 27.30 | 27.51 | 26.95 | 27.46 | 00:00:00 | 2010-11-11 | 1,976,700 | 27.11 | 27.44 | 26.80 | 27.32 | 00:00:00 | 2010-11-12 | 3,779,000 | 27.13 | 27.27 | 26.36 | 26.66 | 00:00:00 | 2010-11-15 | 6,108,300 | 26.86 | 26.99 | 25.68 | 25.82 | 00:00:00 | 2010-11-16 | 6,707,200 | 25.46 | 25.88 | 25.37 | 25.50 | 00:00:00 | 2010-11-17 | 3,318,400 | 25.55 | 26.12 | 25.45 | 26.06 | 00:00:00 | 2010-11-18 | 4,318,800 | 26.30 | 26.83 | 26.24 | 26.45 | 00:00:00 | 2010-11-19 | 2,850,800 | 26.42 | 26.56 | 25.99 | 26.21 | 00:00:00 | 2010-11-22 | 4,620,400 | 25.78 | 26.08 | 25.40 | 25.87 | 00:00:00 | 2010-11-23 | 4,277,300 | 25.63 | 25.64 | 25.03 | 25.36 | 00:00:00 | 2010-11-24 | 3,544,600 | 25.60 | 26.30 | 25.60 | 26.22 | 00:00:00 | 2010-11-26 | 2,172,200 | 26.02 | 26.53 | 25.94 | 26.37 | 00:00:00 | 2010-11-29 | 5,247,300 | 26.10 | 26.97 | 26.08 | 26.78 | 00:00:00 | 2010-11-30 | 4,872,000 | 26.46 | 26.57 | 26.25 | 26.33 | 00:00:00 | 2010-12-01 | 4,069,200 | 27.16 | 27.60 | 26.75 | 26.79 | 00:00:00 | 2010-12-02 | 3,302,400 | 26.82 | 27.08 | 26.66 | 26.96 | 00:00:00 | 2010-12-03 | 2,679,500 | 26.92 | 27.36 | 26.90 | 27.05 | 00:00:00 | 2010-12-06 | 3,021,900 | 27.03 | 27.24 | 26.89 | 27.19 | 00:00:00 | 2010-12-07 | 2,526,900 | 27.45 | 27.60 | 26.87 | 26.93 | 00:00:00 | 2010-12-08 | 1,647,100 | 26.88 | 27.05 | 26.69 | 27.01 | 00:00:00 | 2010-12-09 | 2,803,100 | 27.13 | 27.21 | 26.78 | 27.17 | 00:00:00 | 2010-12-10 | 2,523,300 | 27.30 | 27.45 | 27.01 | 27.44 | 00:00:00 | 2010-12-13 | 5,897,500 | 27.59 | 27.60 | 26.13 | 26.13 | 00:00:00 | 2010-12-14 | 5,810,900 | 26.16 | 26.24 | 25.46 | 25.57 | 00:00:00 | 2010-12-15 | 5,818,400 | 25.67 | 26.25 | 25.48 | 25.69 | 00:00:00 | 2010-12-16 | 3,082,200 | 25.87 | 26.18 | 25.64 | 25.98 | 00:00:00 | 2010-12-17 | 8,689,000 | 26.35 | 26.84 | 26.07 | 26.83 | 00:00:00 | 2010-12-20 | 4,617,700 | 26.85 | 27.06 | 26.32 | 26.90 | 00:00:00 | 2010-12-21 | 3,852,600 | 27.03 | 27.53 | 27.03 | 27.19 | 00:00:00 | 2010-12-22 | 2,962,300 | 27.16 | 27.27 | 26.49 | 26.62 | 00:00:00 | 2010-12-23 | 2,257,200 | 26.56 | 26.67 | 26.06 | 26.33 | 00:00:00 | 2010-12-27 | 3,524,600 | 26.24 | 26.26 | 25.45 | 25.57 | 00:00:00 | 2010-12-28 | 2,777,900 | 25.58 | 25.78 | 25.45 | 25.48 | 00:00:00 | 2010-12-29 | 2,211,300 | 25.49 | 25.74 | 25.45 | 25.58 | 00:00:00 | 2010-12-30 | 2,779,600 | 25.53 | 25.58 | 24.84 | 25.28 | 00:00:00 | 2010-12-31 | 2,040,400 | 25.31 | 25.33 | 24.89 | 25.09 | 00:00:00 | 2011-01-03 | 11,756,200 | 25.15 | 25.24 | 23.76 | 24.79 | 00:00:00 | 2011-01-04 | 7,941,700 | 24.99 | 25.12 | 24.40 | 24.42 | 00:00:00 | 2011-01-05 | 10,333,100 | 24.78 | 25.85 | 24.65 | 25.43 | 00:00:00 | 2011-01-06 | 4,176,100 | 25.42 | 25.45 | 24.80 | 25.10 | 00:00:00 | 2011-01-07 | 4,385,600 | 25.21 | 25.66 | 25.05 | 25.62 | 00:00:00 | 2011-01-10 | 3,605,700 | 25.49 | 25.56 | 25.20 | 25.51 | 00:00:00 | 2011-01-11 | 8,603,300 | 25.67 | 26.36 | 25.48 | 26.36 | 00:00:00 | 2011-01-12 | 6,925,200 | 26.46 | 26.70 | 26.11 | 26.65 | 00:00:00 | 2011-01-13 | 9,862,200 | 26.58 | 27.91 | 26.35 | 27.12 | 00:00:00 | 2011-01-14 | 5,436,200 | 26.95 | 27.31 | 26.65 | 27.30 | 00:00:00 | 2011-01-18 | 5,219,600 | 27.29 | 27.41 | 26.39 | 26.69 | 00:00:00 | 2011-01-19 | 5,029,400 | 26.52 | 26.77 | 26.18 | 26.34 | 00:00:00 | 2011-01-20 | 3,094,100 | 26.29 | 26.72 | 26.02 | 26.29 | 00:00:00 | 2011-01-21 | 5,599,700 | 26.58 | 26.71 | 25.90 | 25.98 | 00:00:00 | 2011-01-24 | 6,088,200 | 26.02 | 26.10 | 25.67 | 25.98 | 00:00:00 | 2011-01-25 | 2,464,700 | 25.95 | 25.96 | 25.46 | 25.76 | 00:00:00 | 2011-01-26 | 4,667,600 | 25.75 | 25.75 | 25.25 | 25.34 | 00:00:00 | 2011-01-27 | 3,713,600 | 25.49 | 25.80 | 25.22 | 25.39 | 00:00:00 | 2011-01-28 | 4,202,700 | 25.35 | 25.37 | 24.78 | 24.98 | 00:00:00 | 2011-01-31 | 4,127,300 | 24.98 | 25.22 | 24.52 | 25.16 | 00:00:00 | 2011-02-01 | 3,254,800 | 25.32 | 25.74 | 25.19 | 25.32 | 00:00:00 | 2011-02-02 | 2,889,000 | 25.19 | 25.48 | 25.09 | 25.23 | 00:00:00 | 2011-02-03 | 2,977,000 | 25.35 | 25.43 | 24.90 | 24.98 | 00:00:00 | 2011-02-04 | 3,165,700 | 25.00 | 25.47 | 24.88 | 25.25 | 00:00:00 | 2011-02-07 | 3,744,100 | 25.39 | 25.58 | 25.18 | 25.30 | 00:00:00 | 2011-02-08 | 6,129,100 | 25.33 | 26.06 | 25.23 | 25.98 | 00:00:00 | 2011-02-09 | 4,065,800 | 25.88 | 26.04 | 25.23 | 25.43 | 00:00:00 | 2011-02-10 | 6,014,800 | 25.35 | 25.90 | 25.18 | 25.69 | 00:00:00 | 2011-02-11 | 47,435,900 | 21.93 | 22.09 | 20.99 | 21.31 | 00:00:00 | 2011-02-14 | 13,360,100 | 21.63 | 22.09 | 21.32 | 21.69 | 00:00:00 | 2011-02-15 | 9,511,600 | 21.73 | 21.98 | 21.61 | 21.71 | 00:00:00 | 2011-02-16 | 8,429,200 | 21.90 | 21.90 | 21.19 | 21.19 | 00:00:00 | 2011-02-17 | 6,359,900 | 21.24 | 21.26 | 20.99 | 21.01 | 00:00:00 | 2011-02-18 | 6,803,000 | 21.01 | 21.12 | 20.85 | 20.96 | 00:00:00 | 2011-02-22 | 7,389,800 | 20.80 | 21.00 | 20.31 | 20.36 | 00:00:00 | 2011-02-23 | 7,547,800 | 20.38 | 20.65 | 20.12 | 20.32 | 00:00:00 | 2011-02-24 | 7,409,900 | 20.45 | 20.57 | 19.96 | 20.27 | 00:00:00 | 2011-02-25 | 6,797,500 | 20.32 | 20.32 | 19.89 | 20.14 | 00:00:00 | 2011-02-28 | 6,743,800 | 20.14 | 20.16 | 19.84 | 19.86 | 00:00:00 | 2011-03-01 | 6,139,700 | 20.02 | 20.08 | 19.62 | 19.69 | 00:00:00 | 2011-03-02 | 10,885,000 | 19.63 | 20.07 | 19.61 | 19.90 | 00:00:00 | 2011-03-03 | 8,965,800 | 20.12 | 20.30 | 20.01 | 20.20 | 00:00:00 | 2011-03-04 | 10,537,800 | 20.12 | 20.79 | 20.11 | 20.78 | 00:00:00 | 2011-03-07 | 10,872,000 | 20.70 | 21.05 | 20.57 | 21.00 | 00:00:00 | 2011-03-08 | 12,581,700 | 21.48 | 21.79 | 21.16 | 21.60 | 00:00:00 | 2011-03-09 | 7,605,000 | 21.71 | 21.78 | 21.28 | 21.45 | 00:00:00 | 2011-03-10 | 8,909,900 | 21.21 | 21.51 | 20.81 | 21.47 | 00:00:00 | 2011-03-11 | 7,008,200 | 21.32 | 21.91 | 21.23 | 21.80 | 00:00:00 | 2011-03-14 | 7,631,500 | 21.64 | 21.80 | 21.40 | 21.70 | 00:00:00 | 2011-03-15 | 9,072,300 | 21.07 | 21.83 | 20.89 | 21.69 | 00:00:00 | 2011-03-16 | 13,698,700 | 21.46 | 21.76 | 21.36 | 21.49 | 00:00:00 | 2011-03-17 | 9,084,600 | 21.74 | 21.78 | 21.48 | 21.54 | 00:00:00 | 2011-03-18 | 8,430,500 | 21.77 | 21.78 | 21.32 | 21.32 | 00:00:00 | 2011-03-21 | 6,695,200 | 21.66 | 21.97 | 21.55 | 21.60 | 00:00:00 | 2011-03-22 | 7,220,600 | 21.60 | 21.72 | 21.50 | 21.58 | 00:00:00 | 2011-03-23 | 5,705,500 | 21.48 | 21.65 | 21.28 | 21.53 | 00:00:00 | 2011-03-24 | 3,507,400 | 21.62 | 21.97 | 21.53 | 21.86 | 00:00:00 | 2011-03-25 | 4,462,800 | 21.97 | 22.32 | 21.77 | 21.83 | 00:00:00 | 2011-03-28 | 5,644,500 | 21.99 | 22.01 | 21.49 | 21.62 | 00:00:00 | 2011-03-29 | 4,554,700 | 21.66 | 22.05 | 21.53 | 21.99 | 00:00:00 | 2011-03-30 | 6,279,200 | 22.21 | 22.84 | 22.05 | 22.83 | 00:00:00 | 2011-03-31 | 5,260,600 | 22.66 | 22.83 | 22.43 | 22.66 | 00:00:00 | 2011-04-01 | 5,192,100 | 22.74 | 22.88 | 22.15 | 22.26 | 00:00:00 | 2011-04-04 | 3,534,300 | 22.36 | 22.50 | 22.00 | 22.43 | 00:00:00 | 2011-04-05 | 9,967,200 | 23.50 | 23.55 | 22.71 | 22.72 | 00:00:00 | 2011-04-06 | 5,707,200 | 22.88 | 22.93 | 22.26 | 22.48 | 00:00:00 | 2011-04-07 | 6,315,900 | 22.39 | 22.60 | 22.11 | 22.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|