|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-03-21 | 1,297,400 | 33.70 | 34.20 | 33.70 | 34.01 | 00:00:00 | | 2012-03-22 | 1,819,900 | 33.67 | 34.38 | 33.54 | 34.22 | 00:00:00 | | 2012-03-23 | 1,744,000 | 34.14 | 34.22 | 33.66 | 34.14 | 00:00:00 | | 2012-03-26 | 3,297,800 | 34.45 | 35.57 | 34.39 | 35.44 | 00:00:00 | | 2012-03-27 | 5,975,300 | 34.25 | 34.65 | 34.08 | 34.12 | 00:00:00 | | 2012-03-28 | 12,867,100 | 34.00 | 34.17 | 32.26 | 32.54 | 00:00:00 | | 2012-03-29 | 6,509,200 | 32.45 | 33.37 | 32.35 | 33.25 | 00:00:00 | | 2012-03-30 | 4,866,600 | 33.47 | 33.74 | 33.23 | 33.44 | 00:00:00 | | 2012-04-02 | 3,415,800 | 33.25 | 33.63 | 32.85 | 33.33 | 00:00:00 | | 2012-04-03 | 2,673,900 | 33.38 | 33.62 | 33.06 | 33.25 | 00:00:00 | | 2012-04-04 | 3,932,600 | 33.03 | 33.03 | 31.98 | 32.32 | 00:00:00 | | 2012-04-05 | 2,310,100 | 32.32 | 32.95 | 32.22 | 32.90 | 00:00:00 | | 2012-04-09 | 2,047,300 | 32.43 | 32.54 | 32.18 | 32.35 | 00:00:00 | | 2012-04-10 | 3,518,800 | 32.37 | 32.85 | 31.63 | 31.71 | 00:00:00 | | 2012-04-11 | 3,045,200 | 32.14 | 32.49 | 31.81 | 31.89 | 00:00:00 | | 2012-04-12 | 3,585,200 | 32.00 | 32.33 | 31.81 | 32.02 | 00:00:00 | | 2012-04-13 | 2,783,100 | 32.02 | 32.27 | 31.76 | 31.81 | 00:00:00 | | 2012-04-16 | 2,821,400 | 31.95 | 31.95 | 30.97 | 31.21 | 00:00:00 | | 2012-04-17 | 2,814,500 | 31.19 | 31.60 | 31.13 | 31.18 | 00:00:00 | | 2012-04-18 | 3,395,300 | 31.20 | 31.82 | 31.10 | 31.49 | 00:00:00 | | 2012-04-19 | 3,206,800 | 31.35 | 31.98 | 31.33 | 31.55 | 00:00:00 | | 2012-04-20 | 3,464,400 | 31.75 | 31.98 | 31.61 | 31.94 | 00:00:00 | | 2012-04-23 | 2,375,200 | 31.77 | 31.83 | 30.99 | 31.39 | 00:00:00 | | 2012-04-24 | 2,313,400 | 31.51 | 31.75 | 31.16 | 31.54 | 00:00:00 | | 2012-04-25 | 3,147,500 | 31.70 | 32.36 | 31.44 | 32.32 | 00:00:00 | | 2012-04-26 | 5,890,900 | 32.36 | 32.88 | 31.57 | 32.63 | 00:00:00 | | 2012-04-27 | 24,788,000 | 39.19 | 43.00 | 39.00 | 40.31 | 00:00:00 | | 2012-04-30 | 12,950,100 | 40.08 | 43.92 | 39.90 | 42.65 | 00:00:00 | | 2012-05-01 | 8,152,100 | 40.85 | 42.67 | 40.70 | 41.64 | 00:00:00 | | 2012-05-02 | 4,091,000 | 41.69 | 42.73 | 41.28 | 42.45 | 00:00:00 | | 2012-05-03 | 6,038,300 | 42.46 | 42.46 | 41.26 | 41.43 | 00:00:00 | | 2012-05-04 | 3,603,900 | 41.02 | 41.52 | 40.83 | 40.98 | 00:00:00 | | 2012-05-07 | 4,814,200 | 41.07 | 41.38 | 40.50 | 40.90 | 00:00:00 | | 2012-05-08 | 4,096,800 | 40.77 | 41.13 | 39.95 | 41.10 | 00:00:00 | | 2012-05-09 | 3,562,000 | 40.49 | 41.74 | 40.09 | 41.14 | 00:00:00 | | 2012-05-10 | 3,673,400 | 41.00 | 41.54 | 40.29 | 40.91 | 00:00:00 | | 2012-05-11 | 3,310,100 | 40.81 | 41.45 | 40.36 | 41.11 | 00:00:00 | | 2012-05-14 | 3,611,700 | 40.83 | 42.07 | 40.63 | 41.40 | 00:00:00 | | 2012-05-15 | 4,018,900 | 40.80 | 42.31 | 40.80 | 41.68 | 00:00:00 | | 2012-05-16 | 5,665,400 | 41.88 | 43.22 | 41.71 | 43.01 | 00:00:00 | | 2012-05-17 | 4,219,400 | 42.95 | 43.01 | 40.99 | 41.10 | 00:00:00 | | 2012-05-18 | 4,427,100 | 41.35 | 41.57 | 40.57 | 40.72 | 00:00:00 | | 2012-05-21 | 2,918,800 | 40.83 | 42.47 | 40.53 | 42.35 | 00:00:00 | | 2012-05-22 | 2,873,000 | 42.50 | 43.21 | 42.28 | 42.71 | 00:00:00 | | 2012-05-23 | 9,000,000 | 42.67 | 46.07 | 42.30 | 45.61 | 00:00:00 | | 2012-05-24 | 4,615,400 | 45.68 | 45.84 | 44.95 | 45.25 | 00:00:00 | | 2012-05-25 | 2,830,500 | 45.41 | 45.55 | 44.46 | 44.89 | 00:00:00 | | 2012-05-29 | 2,274,600 | 45.57 | 45.78 | 44.45 | 45.30 | 00:00:00 | | 2012-05-30 | 4,456,100 | 45.03 | 46.34 | 44.04 | 45.46 | 00:00:00 | | 2012-05-31 | 5,920,100 | 45.36 | 46.49 | 44.59 | 45.89 | 00:00:00 | | 2012-06-01 | 4,992,000 | 45.17 | 45.87 | 43.95 | 44.65 | 00:00:00 | | 2012-06-04 | 3,682,600 | 44.64 | 45.43 | 43.91 | 44.93 | 00:00:00 | | 2012-06-05 | 2,754,700 | 44.58 | 45.42 | 44.28 | 45.18 | 00:00:00 | | 2012-06-06 | 2,392,100 | 45.59 | 46.96 | 45.54 | 46.69 | 00:00:00 | | 2012-06-07 | 3,461,600 | 47.40 | 47.78 | 45.93 | 46.03 | 00:00:00 | | 2012-06-08 | 3,687,500 | 46.25 | 48.06 | 45.85 | 47.85 | 00:00:00 | | 2012-06-11 | 3,979,000 | 48.50 | 48.79 | 47.52 | 48.02 | 00:00:00 | | 2012-06-12 | 3,528,300 | 48.25 | 49.12 | 47.91 | 48.73 | 00:00:00 | | 2012-06-13 | 6,496,000 | 47.56 | 47.99 | 46.54 | 47.43 | 00:00:00 | | 2012-06-14 | 3,302,200 | 47.44 | 47.75 | 46.87 | 47.53 | 00:00:00 | | 2012-06-15 | 6,173,200 | 47.53 | 50.23 | 47.31 | 50.05 | 00:00:00 | | 2012-06-18 | 4,508,200 | 49.95 | 50.66 | 49.44 | 49.96 | 00:00:00 | | 2012-06-19 | 6,189,700 | 48.70 | 49.63 | 48.20 | 48.49 | 00:00:00 | | 2012-06-20 | 5,161,900 | 48.56 | 48.94 | 46.62 | 47.95 | 00:00:00 | | 2012-06-21 | 3,601,600 | 48.14 | 48.81 | 47.58 | 47.83 | 00:00:00 | | 2012-06-22 | 4,121,400 | 47.70 | 48.38 | 47.63 | 48.03 | 00:00:00 | | 2012-06-25 | 3,010,000 | 47.86 | 47.86 | 46.06 | 46.25 | 00:00:00 | | 2012-06-26 | 2,548,600 | 46.50 | 47.09 | 45.94 | 46.40 | 00:00:00 | | 2012-06-27 | 2,287,300 | 46.72 | 47.44 | 46.07 | 46.61 | 00:00:00 | | 2012-06-28 | 2,552,500 | 46.19 | 46.35 | 44.64 | 46.21 | 00:00:00 | | 2012-06-29 | 3,498,900 | 47.40 | 48.52 | 47.26 | 48.07 | 00:00:00 | | 2012-07-02 | 3,527,000 | 48.22 | 49.52 | 48.08 | 49.19 | 00:00:00 | | 2012-07-03 | 1,690,600 | 49.10 | 49.36 | 48.04 | 48.67 | 00:00:00 | | 2012-07-05 | 2,021,200 | 48.43 | 49.23 | 48.31 | 48.33 | 00:00:00 | | 2012-07-06 | 2,075,100 | 48.15 | 48.70 | 47.02 | 47.72 | 00:00:00 | | 2012-07-09 | 1,680,600 | 47.86 | 47.86 | 47.04 | 47.46 | 00:00:00 | | 2012-07-10 | 4,956,700 | 48.01 | 48.58 | 45.29 | 45.72 | 00:00:00 | | 2012-07-11 | 2,067,800 | 45.73 | 46.21 | 45.09 | 45.64 | 00:00:00 | | 2012-07-12 | 4,371,100 | 44.99 | 45.12 | 43.60 | 44.06 | 00:00:00 | | 2012-07-13 | 2,832,000 | 44.31 | 45.91 | 43.44 | 45.67 | 00:00:00 | | 2012-07-16 | 2,686,500 | 45.37 | 45.80 | 44.51 | 45.22 | 00:00:00 | | 2012-07-17 | 2,762,500 | 45.70 | 46.45 | 44.62 | 45.93 | 00:00:00 | | 2012-07-18 | 2,860,600 | 45.28 | 46.80 | 45.08 | 46.55 | 00:00:00 | | 2012-07-19 | 3,406,500 | 46.69 | 48.79 | 46.47 | 47.56 | 00:00:00 | | 2012-07-20 | 2,454,000 | 47.41 | 47.82 | 46.66 | 47.10 | 00:00:00 | | 2012-07-23 | 2,791,100 | 46.19 | 46.63 | 44.70 | 46.38 | 00:00:00 | | 2012-07-24 | 3,246,900 | 46.52 | 47.08 | 45.82 | 46.32 | 00:00:00 | | 2012-07-25 | 5,102,800 | 45.67 | 46.41 | 43.75 | 44.25 | 00:00:00 | | 2012-07-26 | 6,510,900 | 45.09 | 45.94 | 43.56 | 45.71 | 00:00:00 | | 2012-07-27 | 17,453,800 | 53.68 | 58.40 | 53.66 | 54.90 | 00:00:00 | | 2012-07-30 | 5,272,400 | 54.90 | 56.68 | 54.67 | 56.12 | 00:00:00 | | 2012-07-31 | 4,443,600 | 55.64 | 57.49 | 55.25 | 56.99 | 00:00:00 | | 2012-08-01 | 2,297,600 | 57.35 | 57.40 | 56.03 | 56.40 | 00:00:00 | | 2012-08-02 | 2,017,100 | 56.05 | 56.95 | 55.48 | 56.80 | 00:00:00 | | 2012-08-03 | 2,925,100 | 57.21 | 58.80 | 57.01 | 57.45 | 00:00:00 | | 2012-08-06 | 2,459,400 | 57.77 | 58.61 | 57.17 | 58.42 | 00:00:00 | | 2012-08-07 | 4,809,700 | 58.79 | 59.50 | 58.44 | 58.87 | 00:00:00 | | 2012-08-08 | 7,823,300 | 56.63 | 58.15 | 54.63 | 56.14 | 00:00:00 | | 2012-08-09 | 2,093,200 | 56.29 | 56.78 | 55.76 | 55.96 | 00:00:00 | | 2012-08-10 | 3,323,300 | 55.92 | 55.99 | 53.56 | 54.44 | 00:00:00 | | 2012-08-13 | 3,130,300 | 55.02 | 55.03 | 53.08 | 53.83 | 00:00:00 | | 2012-08-14 | 3,274,300 | 53.29 | 53.60 | 52.12 | 52.31 | 00:00:00 | | 2012-08-15 | 2,329,900 | 52.45 | 53.36 | 51.97 | 52.91 | 00:00:00 | | 2012-08-16 | 3,297,800 | 52.67 | 52.83 | 51.84 | 52.22 | 00:00:00 | | 2012-08-17 | 3,233,000 | 52.36 | 53.55 | 51.53 | 51.62 | 00:00:00 | | 2012-08-20 | 3,610,400 | 51.50 | 52.68 | 50.99 | 52.44 | 00:00:00 | | 2012-08-21 | 2,568,100 | 52.35 | 52.81 | 51.33 | 51.61 | 00:00:00 | | 2012-08-22 | 2,110,100 | 51.36 | 51.87 | 50.66 | 51.72 | 00:00:00 | | 2012-08-23 | 3,071,200 | 51.50 | 52.49 | 51.00 | 52.42 | 00:00:00 | | 2012-08-24 | 2,978,400 | 52.02 | 53.68 | 51.64 | 53.06 | 00:00:00 | | 2012-08-27 | 2,056,300 | 53.07 | 53.36 | 51.84 | 52.18 | 00:00:00 | | 2012-08-28 | 1,987,000 | 52.26 | 53.15 | 52.08 | 52.88 | 00:00:00 | | 2012-08-29 | 1,357,800 | 52.86 | 53.28 | 52.21 | 52.86 | 00:00:00 | | 2012-08-30 | 1,592,600 | 52.57 | 52.86 | 51.44 | 51.48 | 00:00:00 | | 2012-08-31 | 2,960,800 | 51.97 | 52.11 | 50.47 | 51.36 | 00:00:00 | | 2012-09-04 | 1,840,500 | 51.36 | 52.39 | 51.05 | 51.99 | 00:00:00 | | 2012-09-05 | 1,816,000 | 51.66 | 52.39 | 51.07 | 52.10 | 00:00:00 | | 2012-09-06 | 2,631,200 | 52.55 | 54.09 | 52.33 | 53.38 | 00:00:00 | | 2012-09-07 | 2,445,500 | 53.63 | 54.35 | 53.40 | 54.11 | 00:00:00 | | 2012-09-10 | 2,576,100 | 53.89 | 54.24 | 52.70 | 52.75 | 00:00:00 | | 2012-09-11 | 3,875,500 | 52.59 | 54.00 | 52.03 | 53.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
