|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-04-07 | 6,315,900 | 22.39 | 22.60 | 22.11 | 22.40 | 00:00:00 | | 2011-04-08 | 41,774,300 | 25.43 | 25.75 | 24.45 | 25.30 | 00:00:00 | | 2011-04-11 | 14,669,600 | 25.24 | 25.44 | 24.40 | 24.52 | 00:00:00 | | 2011-04-12 | 7,972,300 | 24.36 | 24.40 | 24.02 | 24.21 | 00:00:00 | | 2011-04-13 | 5,344,900 | 24.28 | 24.34 | 23.71 | 23.99 | 00:00:00 | | 2011-04-14 | 6,252,200 | 23.84 | 23.97 | 23.32 | 23.65 | 00:00:00 | | 2011-04-15 | 5,131,400 | 23.72 | 23.89 | 23.45 | 23.66 | 00:00:00 | | 2011-04-18 | 6,206,700 | 23.50 | 23.72 | 23.26 | 23.41 | 00:00:00 | | 2011-04-19 | 4,929,800 | 23.37 | 23.49 | 23.02 | 23.29 | 00:00:00 | | 2011-04-20 | 4,045,000 | 23.52 | 23.89 | 23.40 | 23.59 | 00:00:00 | | 2011-04-21 | 3,769,800 | 23.65 | 23.99 | 23.48 | 23.84 | 00:00:00 | | 2011-04-25 | 7,511,500 | 23.85 | 24.60 | 23.83 | 24.38 | 00:00:00 | | 2011-04-26 | 5,997,500 | 24.51 | 24.51 | 24.22 | 24.38 | 00:00:00 | | 2011-04-27 | 8,137,600 | 24.39 | 24.55 | 24.20 | 24.25 | 00:00:00 | | 2011-04-28 | 6,922,900 | 24.34 | 24.74 | 24.15 | 24.68 | 00:00:00 | | 2011-04-29 | 12,300,000 | 24.67 | 25.61 | 24.46 | 25.02 | 00:00:00 | | 2011-05-02 | 5,173,700 | 25.60 | 25.61 | 25.20 | 25.37 | 00:00:00 | | 2011-05-03 | 4,663,300 | 25.33 | 25.45 | 24.74 | 24.98 | 00:00:00 | | 2011-05-04 | 6,172,400 | 24.94 | 25.15 | 24.70 | 24.72 | 00:00:00 | | 2011-05-05 | 3,566,300 | 24.56 | 25.04 | 24.26 | 24.73 | 00:00:00 | | 2011-05-06 | 6,628,100 | 25.06 | 25.47 | 24.88 | 25.26 | 00:00:00 | | 2011-05-09 | 5,333,600 | 25.27 | 25.54 | 25.08 | 25.40 | 00:00:00 | | 2011-05-10 | 3,496,600 | 25.50 | 25.57 | 25.27 | 25.35 | 00:00:00 | | 2011-05-11 | 3,898,800 | 25.31 | 25.42 | 24.84 | 25.08 | 00:00:00 | | 2011-05-12 | 3,800,000 | 25.09 | 25.33 | 24.75 | 25.12 | 00:00:00 | | 2011-05-13 | 4,794,400 | 25.35 | 25.60 | 25.16 | 25.17 | 00:00:00 | | 2011-05-16 | 5,103,300 | 25.30 | 25.34 | 24.94 | 24.95 | 00:00:00 | | 2011-05-17 | 6,973,100 | 24.95 | 25.63 | 24.95 | 25.56 | 00:00:00 | | 2011-05-18 | 12,978,800 | 25.63 | 27.05 | 25.58 | 26.64 | 00:00:00 | | 2011-05-19 | 7,746,100 | 26.74 | 27.34 | 26.70 | 27.26 | 00:00:00 | | 2011-05-20 | 10,003,700 | 27.28 | 28.09 | 27.22 | 27.57 | 00:00:00 | | 2011-05-23 | 5,595,100 | 27.25 | 27.91 | 26.86 | 27.55 | 00:00:00 | | 2011-05-24 | 4,100,000 | 27.65 | 28.00 | 27.33 | 27.36 | 00:00:00 | | 2011-05-25 | 2,881,200 | 27.32 | 27.47 | 27.14 | 27.33 | 00:00:00 | | 2011-05-26 | 3,190,100 | 27.29 | 27.40 | 27.11 | 27.36 | 00:00:00 | | 2011-05-27 | 3,122,200 | 27.38 | 27.95 | 27.33 | 27.69 | 00:00:00 | | 2011-05-31 | 4,381,100 | 27.87 | 28.15 | 27.67 | 28.01 | 00:00:00 | | 2011-06-01 | 7,849,600 | 27.69 | 28.30 | 27.44 | 27.80 | 00:00:00 | | 2011-06-02 | 4,228,100 | 27.78 | 28.03 | 27.63 | 27.92 | 00:00:00 | | 2011-06-03 | 4,563,200 | 27.63 | 28.06 | 27.47 | 27.63 | 00:00:00 | | 2011-06-06 | 4,646,100 | 27.60 | 27.74 | 26.86 | 26.93 | 00:00:00 | | 2011-06-07 | 5,625,600 | 27.51 | 27.61 | 26.88 | 26.89 | 00:00:00 | | 2011-06-08 | 6,559,900 | 26.87 | 27.21 | 26.67 | 27.15 | 00:00:00 | | 2011-06-09 | 3,454,600 | 27.11 | 27.47 | 26.94 | 27.32 | 00:00:00 | | 2011-06-10 | 3,769,900 | 27.14 | 27.28 | 26.88 | 27.00 | 00:00:00 | | 2011-06-13 | 4,798,100 | 27.07 | 27.69 | 27.05 | 27.48 | 00:00:00 | | 2011-06-14 | 5,099,600 | 27.77 | 28.18 | 27.70 | 27.72 | 00:00:00 | | 2011-06-15 | 4,553,200 | 27.43 | 27.64 | 27.05 | 27.23 | 00:00:00 | | 2011-06-16 | 3,820,300 | 27.23 | 27.34 | 26.72 | 27.01 | 00:00:00 | | 2011-06-17 | 4,015,600 | 27.38 | 27.38 | 26.99 | 27.03 | 00:00:00 | | 2011-06-20 | 3,813,300 | 27.10 | 27.45 | 27.00 | 27.37 | 00:00:00 | | 2011-06-21 | 7,443,400 | 27.44 | 28.37 | 27.19 | 28.28 | 00:00:00 | | 2011-06-22 | 4,716,700 | 28.25 | 28.79 | 28.06 | 28.07 | 00:00:00 | | 2011-06-23 | 4,808,900 | 27.74 | 28.36 | 27.33 | 28.29 | 00:00:00 | | 2011-06-24 | 4,278,800 | 28.30 | 28.77 | 27.92 | 27.96 | 00:00:00 | | 2011-06-27 | 6,377,000 | 27.97 | 28.61 | 27.86 | 27.89 | 00:00:00 | | 2011-06-28 | 3,938,000 | 28.06 | 28.43 | 27.92 | 28.43 | 00:00:00 | | 2011-06-29 | 3,409,900 | 28.51 | 28.81 | 28.06 | 28.59 | 00:00:00 | | 2011-06-30 | 3,029,100 | 28.70 | 29.14 | 28.55 | 28.99 | 00:00:00 | | 2011-07-01 | 2,273,100 | 28.96 | 29.63 | 28.89 | 29.54 | 00:00:00 | | 2011-07-05 | 4,825,800 | 29.49 | 29.95 | 29.26 | 29.93 | 00:00:00 | | 2011-07-06 | 3,219,300 | 29.93 | 30.00 | 29.55 | 29.88 | 00:00:00 | | 2011-07-07 | 3,570,800 | 30.11 | 30.32 | 29.84 | 30.25 | 00:00:00 | | 2011-07-08 | 3,695,900 | 29.89 | 30.68 | 29.57 | 30.68 | 00:00:00 | | 2011-07-11 | 4,639,500 | 30.26 | 30.84 | 30.00 | 30.39 | 00:00:00 | | 2011-07-12 | 7,116,200 | 30.30 | 30.91 | 29.95 | 30.57 | 00:00:00 | | 2011-07-13 | 4,399,300 | 30.71 | 31.01 | 30.41 | 30.61 | 00:00:00 | | 2011-07-14 | 3,662,200 | 30.81 | 30.91 | 29.93 | 30.21 | 00:00:00 | | 2011-07-15 | 3,594,100 | 30.33 | 30.69 | 29.92 | 30.26 | 00:00:00 | | 2011-07-18 | 4,205,700 | 30.10 | 30.19 | 29.41 | 29.75 | 00:00:00 | | 2011-07-19 | 7,259,900 | 30.04 | 30.60 | 29.93 | 30.32 | 00:00:00 | | 2011-07-20 | 4,145,100 | 30.28 | 30.41 | 29.80 | 29.90 | 00:00:00 | | 2011-07-21 | 4,309,000 | 29.47 | 30.60 | 29.26 | 30.05 | 00:00:00 | | 2011-07-22 | 3,573,400 | 30.10 | 30.40 | 29.87 | 30.05 | 00:00:00 | | 2011-07-25 | 2,898,800 | 29.93 | 30.56 | 29.90 | 30.17 | 00:00:00 | | 2011-07-26 | 4,379,100 | 30.17 | 30.93 | 30.13 | 30.59 | 00:00:00 | | 2011-07-27 | 3,625,300 | 30.67 | 30.93 | 29.74 | 29.76 | 00:00:00 | | 2011-07-28 | 6,682,100 | 29.68 | 29.72 | 28.60 | 28.99 | 00:00:00 | | 2011-07-29 | 15,418,600 | 30.51 | 32.89 | 29.91 | 31.69 | 00:00:00 | | 2011-08-01 | 6,906,700 | 31.69 | 31.85 | 30.83 | 31.40 | 00:00:00 | | 2011-08-02 | 5,478,200 | 31.14 | 31.67 | 30.43 | 30.45 | 00:00:00 | | 2011-08-03 | 5,337,900 | 30.44 | 30.68 | 29.70 | 30.64 | 00:00:00 | | 2011-08-04 | 7,666,400 | 30.18 | 30.30 | 28.87 | 28.87 | 00:00:00 | | 2011-08-05 | 9,339,600 | 29.44 | 29.57 | 27.97 | 28.58 | 00:00:00 | | 2011-08-08 | 7,822,200 | 27.77 | 28.25 | 26.49 | 26.78 | 00:00:00 | | 2011-08-09 | 7,210,400 | 27.03 | 28.33 | 26.59 | 28.31 | 00:00:00 | | 2011-08-10 | 5,458,500 | 27.80 | 28.20 | 27.10 | 27.45 | 00:00:00 | | 2011-08-11 | 5,126,300 | 27.57 | 28.76 | 27.16 | 28.43 | 00:00:00 | | 2011-08-12 | 2,725,800 | 28.56 | 29.00 | 28.19 | 28.77 | 00:00:00 | | 2011-08-15 | 4,775,700 | 28.95 | 29.72 | 28.91 | 29.63 | 00:00:00 | | 2011-08-16 | 4,248,500 | 29.33 | 29.49 | 28.89 | 29.34 | 00:00:00 | | 2011-08-17 | 5,250,000 | 29.41 | 29.66 | 28.27 | 28.92 | 00:00:00 | | 2011-08-18 | 5,556,900 | 28.29 | 28.43 | 26.64 | 27.05 | 00:00:00 | | 2011-08-19 | 5,200,400 | 26.21 | 27.27 | 26.21 | 26.53 | 00:00:00 | | 2011-08-22 | 4,929,400 | 26.98 | 27.37 | 26.75 | 26.80 | 00:00:00 | | 2011-08-23 | 4,920,800 | 26.84 | 27.69 | 26.45 | 27.64 | 00:00:00 | | 2011-08-24 | 3,413,600 | 27.47 | 27.79 | 26.97 | 27.74 | 00:00:00 | | 2011-08-25 | 9,525,800 | 27.78 | 28.03 | 27.11 | 27.23 | 00:00:00 | | 2011-08-26 | 6,129,200 | 27.15 | 28.18 | 26.61 | 28.03 | 00:00:00 | | 2011-08-29 | 8,876,100 | 28.30 | 29.31 | 28.29 | 29.26 | 00:00:00 | | 2011-08-30 | 5,893,900 | 29.24 | 30.25 | 29.24 | 29.99 | 00:00:00 | | 2011-08-31 | 4,161,100 | 30.20 | 30.74 | 29.90 | 30.31 | 00:00:00 | | 2011-09-01 | 4,169,800 | 30.39 | 30.94 | 30.13 | 30.20 | 00:00:00 | | 2011-09-02 | 8,218,700 | 29.20 | 29.85 | 29.00 | 29.24 | 00:00:00 | | 2011-09-06 | 4,144,800 | 28.67 | 29.77 | 28.48 | 29.77 | 00:00:00 | | 2011-09-07 | 4,543,400 | 30.26 | 30.80 | 30.02 | 30.45 | 00:00:00 | | 2011-09-08 | 3,354,200 | 30.31 | 30.73 | 29.87 | 30.00 | 00:00:00 | | 2011-09-09 | 4,859,200 | 29.84 | 30.21 | 28.93 | 29.13 | 00:00:00 | | 2011-09-12 | 4,189,200 | 28.63 | 29.67 | 28.47 | 29.64 | 00:00:00 | | 2011-09-13 | 3,381,700 | 29.73 | 30.00 | 29.50 | 29.78 | 00:00:00 | | 2011-09-14 | 5,351,800 | 29.58 | 29.99 | 28.75 | 29.71 | 00:00:00 | | 2011-09-15 | 3,840,400 | 30.00 | 30.03 | 29.45 | 29.54 | 00:00:00 | | 2011-09-16 | 4,820,000 | 29.64 | 29.95 | 29.35 | 29.60 | 00:00:00 | | 2011-09-19 | 5,879,200 | 29.23 | 29.35 | 28.59 | 28.79 | 00:00:00 | | 2011-09-20 | 6,192,100 | 28.92 | 29.31 | 28.30 | 28.87 | 00:00:00 | | 2011-09-21 | 5,983,400 | 28.77 | 29.35 | 28.17 | 28.22 | 00:00:00 | | 2011-09-22 | 8,541,800 | 27.85 | 27.85 | 26.08 | 26.58 | 00:00:00 | | 2011-09-23 | 5,057,800 | 26.42 | 27.35 | 26.25 | 27.17 | 00:00:00 | | 2011-09-26 | 6,241,300 | 28.24 | 28.55 | 27.15 | 28.44 | 00:00:00 | | 2011-09-27 | 5,689,200 | 29.25 | 29.53 | 28.49 | 28.91 | 00:00:00 | | 2011-09-28 | 4,724,500 | 29.02 | 29.51 | 28.43 | 28.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
