|
 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 | | 2013-04-19 | 2,515,500 | 60.46 | 62.34 | 60.16 | 61.67 | 00:00:00 | | 2013-04-22 | 2,598,000 | 61.77 | 63.65 | 61.38 | 63.34 | 00:00:00 | | 2013-04-25 | 4,776,100 | 64.67 | 65.22 | 64.40 | 64.97 | 00:00:00 | | 2013-04-26 | 8,904,800 | 61.51 | 61.90 | 58.08 | 58.56 | 00:00:00 | | 2013-04-30 | 4,115,000 | 55.77 | 57.16 | 55.57 | 55.84 | 00:00:00 | | 2013-05-01 | 2,722,900 | 55.97 | 55.97 | 54.65 | 55.10 | 00:00:00 | | 2013-05-06 | 2,665,300 | 58.96 | 59.43 | 58.14 | 58.29 | 00:00:00 | | 2013-05-09 | 4,438,300 | 57.32 | 57.68 | 55.50 | 55.97 | 00:00:00 | | 2013-05-10 | 5,054,700 | 56.40 | 59.15 | 56.26 | 58.87 | 00:00:00 | | 2013-05-13 | 2,672,400 | 58.48 | 59.57 | 58.21 | 59.43 | 00:00:00 | | 2013-05-16 | 4,312,400 | 60.25 | 60.55 | 57.85 | 57.90 | 00:00:00 | | 2013-05-17 | 3,775,600 | 58.49 | 58.93 | 57.36 | 58.10 | 00:00:00 | | 2013-05-20 | 4,061,000 | 58.66 | 58.80 | 57.17 | 58.00 | 00:00:00 | | 2013-05-23 | 3,630,600 | 57.13 | 58.56 | 56.91 | 58.21 | 00:00:00 | | 2013-05-24 | 1,719,900 | 57.70 | 59.12 | 57.68 | 59.04 | 00:00:00 | | 2013-05-31 | 1,968,700 | 57.34 | 58.06 | 57.25 | 57.51 | 00:00:00 | | 2013-06-06 | 2,059,000 | 55.07 | 55.70 | 54.39 | 55.60 | 00:00:00 | | 2013-06-07 | 1,774,600 | 55.86 | 56.20 | 55.37 | 55.84 | 00:00:00 | | 2013-06-10 | 1,343,500 | 55.86 | 57.06 | 55.86 | 56.74 | 00:00:00 | | 2013-06-21 | 3,060,400 | 59.99 | 60.24 | 58.53 | 58.83 | 00:00:00 | | 2013-06-25 | 1,660,800 | 57.59 | 58.05 | 56.73 | 57.12 | 00:00:00 | | 2013-06-26 | 1,679,100 | 57.76 | 58.01 | 57.40 | 57.91 | 00:00:00 | | 2013-07-01 | 2,870,000 | 60.32 | 62.54 | 60.08 | 62.11 | 00:00:00 | | 2013-07-16 | 2,592,600 | 64.51 | 65.34 | 63.95 | 64.50 | 00:00:00 | | 2013-07-17 | 1,438,000 | 64.21 | 65.31 | 64.21 | 65.10 | 00:00:00 | | 2013-07-29 | 12,644,800 | 47.98 | 48.16 | 45.75 | 46.03 | 00:00:00 | | 2013-08-08 | 3,231,000 | 51.18 | 51.39 | 50.42 | 50.90 | 00:00:00 | | 2013-08-09 | 3,152,800 | 51.30 | 51.69 | 50.08 | 50.68 | 00:00:00 | | 2013-08-12 | 3,352,700 | 50.61 | 50.85 | 49.59 | 49.67 | 00:00:00 | | 2013-08-15 | 4,104,600 | 48.38 | 48.69 | 47.26 | 47.77 | 00:00:00 | | 2013-08-16 | 2,785,700 | 47.59 | 48.10 | 47.19 | 47.39 | 00:00:00 | | 2013-08-19 | 1,737,200 | 47.20 | 47.34 | 46.78 | 46.84 | 00:00:00 | | 2013-08-20 | 1,883,000 | 46.64 | 47.79 | 46.28 | 47.60 | 00:00:00 | | 2013-08-21 | 5,322,300 | 47.50 | 47.52 | 45.69 | 45.70 | 00:00:00 | | 2013-08-26 | 4,206,700 | 48.80 | 48.85 | 47.06 | 47.20 | 00:00:00 | | 2013-08-29 | 1,781,300 | 46.73 | 47.75 | 46.72 | 47.09 | 00:00:00 | | 2013-09-04 | 3,431,600 | 47.42 | 49.12 | 47.34 | 48.91 | 00:00:00 | | 2013-09-05 | 2,585,700 | 48.91 | 49.13 | 48.01 | 48.18 | 00:00:00 | | 2013-09-06 | 4,194,100 | 48.43 | 50.09 | 48.17 | 49.68 | 00:00:00 | | 2013-09-16 | 4,292,300 | 51.82 | 52.84 | 51.77 | 52.42 | 00:00:00 | | 2013-09-17 | 3,860,100 | 52.75 | 53.66 | 52.24 | 52.26 | 00:00:00 | | 2013-09-23 | 2,802,100 | 52.64 | 53.17 | 51.81 | 51.86 | 00:00:00 | | 2013-09-24 | 3,012,100 | 51.77 | 52.44 | 51.39 | 52.19 | 00:00:00 | | 2013-09-25 | 1,788,200 | 52.48 | 52.53 | 51.50 | 51.59 | 00:00:00 | | 2013-09-26 | 2,012,200 | 51.66 | 52.45 | 51.12 | 52.02 | 00:00:00 | | 2013-09-27 | 2,880,600 | 51.84 | 52.30 | 51.25 | 52.21 | 00:00:00 | | 2013-09-30 | 2,621,800 | 51.54 | 52.34 | 51.42 | 51.81 | 00:00:00 | | 2013-10-01 | 2,153,600 | 51.69 | 52.89 | 51.69 | 52.86 | 00:00:00 | | 2013-10-02 | 3,287,200 | 52.51 | 54.12 | 52.50 | 53.46 | 00:00:00 | | 2013-10-03 | 2,173,300 | 53.40 | 53.80 | 52.06 | 52.15 | 00:00:00 | | 2013-10-04 | 3,586,900 | 52.07 | 52.26 | 51.48 | 51.67 | 00:00:00 | | 2013-10-08 | 4,302,300 | 51.67 | 51.95 | 49.71 | 50.63 | 00:00:00 | | 2013-10-09 | 4,059,700 | 50.62 | 50.69 | 48.85 | 49.99 | 00:00:00 | | 2013-10-15 | 6,077,200 | 48.41 | 48.50 | 47.49 | 47.89 | 00:00:00 | | 2013-10-16 | 3,651,900 | 48.34 | 48.62 | 47.67 | 47.90 | 00:00:00 | | 2013-10-21 | 2,959,700 | 48.45 | 48.66 | 47.95 | 48.19 | 00:00:00 | | 2013-10-22 | 3,625,800 | 48.47 | 49.07 | 48.13 | 48.91 | 00:00:00 | | 2013-10-23 | 4,201,300 | 49.42 | 50.20 | 48.99 | 49.20 | 00:00:00 | | 2013-10-28 | 3,029,600 | 50.53 | 50.86 | 49.80 | 49.93 | 00:00:00 | | 2013-10-29 | 3,729,200 | 50.16 | 50.88 | 50.05 | 50.68 | 00:00:00 | | 2013-11-04 | 3,588,500 | 60.08 | 60.88 | 59.29 | 60.24 | 00:00:00 | | 2013-11-11 | 2,417,300 | 59.61 | 61.33 | 59.12 | 61.25 | 00:00:00 | | 2013-11-14 | 1,828,400 | 61.65 | 61.75 | 60.62 | 61.04 | 00:00:00 | | 2013-11-15 | 1,783,100 | 61.23 | 61.49 | 60.84 | 61.19 | 00:00:00 | | 2013-11-18 | 2,053,400 | 61.24 | 62.00 | 60.89 | 61.05 | 00:00:00 | | 2013-11-26 | 1,954,800 | 61.18 | 62.80 | 61.16 | 62.33 | 00:00:00 | | 2013-11-27 | 1,537,800 | 62.55 | 63.86 | 62.55 | 63.30 | 00:00:00 | | 2013-12-05 | 1,999,500 | 62.67 | 63.87 | 62.39 | 63.58 | 00:00:00 | | 2013-12-06 | 1,523,100 | 64.16 | 64.23 | 63.38 | 63.48 | 00:00:00 | | 2013-12-10 | 1,245,300 | 63.25 | 64.01 | 63.19 | 63.20 | 00:00:00 | | 2013-12-11 | 2,096,100 | 63.04 | 63.39 | 62.16 | 62.31 | 00:00:00 | | 2013-12-12 | 2,368,400 | 62.38 | 62.75 | 62.10 | 62.54 | 00:00:00 | | 2013-12-13 | 1,141,600 | 62.94 | 63.67 | 62.29 | 62.73 | 00:00:00 | | 2013-12-23 | 1,092,900 | 67.99 | 68.76 | 67.62 | 68.68 | 00:00:00 | | 2013-12-24 | 462,900 | 68.62 | 68.79 | 68.00 | 68.50 | 00:00:00 | | 2013-12-26 | 602,100 | 68.56 | 69.34 | 68.48 | 69.03 | 00:00:00 | | 2014-01-02 | 1,398,900 | 69.08 | 69.69 | 68.56 | 69.21 | 00:00:00 | | 2014-01-03 | 1,315,500 | 69.22 | 69.72 | 68.82 | 69.20 | 00:00:00 | | 2014-01-13 | 2,339,200 | 69.65 | 70.23 | 67.47 | 67.87 | 00:00:00 | | 2014-01-14 | 1,866,400 | 68.18 | 69.65 | 68.05 | 69.33 | 00:00:00 | | 2014-01-15 | 1,986,800 | 69.54 | 70.77 | 69.22 | 69.42 | 00:00:00 | | 2014-01-21 | 7,071,000 | 68.17 | 68.30 | 65.14 | 67.67 | 00:00:00 | | 2014-01-22 | 2,703,100 | 67.74 | 68.18 | 66.47 | 67.06 | 00:00:00 | | 2014-01-23 | 2,054,100 | 66.20 | 67.81 | 66.04 | 66.50 | 00:00:00 | | 2014-02-03 | 2,424,700 | 65.07 | 65.27 | 62.76 | 63.27 | 00:00:00 | | 2014-02-04 | 2,369,700 | 63.99 | 64.50 | 63.06 | 63.97 | 00:00:00 | | 2014-02-05 | 2,319,200 | 63.85 | 64.20 | 62.91 | 63.93 | 00:00:00 | | 2014-02-06 | 5,379,800 | 63.82 | 65.67 | 63.61 | 65.14 | 00:00:00 | | 2014-02-07 | 9,089,600 | 74.00 | 75.45 | 72.44 | 74.45 | 00:00:00 | | 2014-02-25 | 1,859,900 | 79.63 | 80.43 | 78.98 | 79.44 | 00:00:00 | | 2014-02-27 | 1,254,800 | 78.36 | 79.15 | 77.98 | 78.62 | 00:00:00 | | 2014-02-28 | 1,763,400 | 78.03 | 79.71 | 77.62 | 78.53 | 00:00:00 | | 2014-03-03 | 2,276,500 | 76.45 | 77.85 | 75.97 | 76.70 | 00:00:00 | | 2014-03-04 | 2,623,400 | 77.28 | 77.97 | 76.82 | 77.04 | 00:00:00 | | 2014-03-05 | 2,820,000 | 77.17 | 77.75 | 75.25 | 75.73 | 00:00:00 | | 2014-03-06 | 2,469,500 | 75.77 | 76.46 | 74.59 | 74.71 | 00:00:00 | | 2014-03-07 | 2,671,900 | 74.83 | 75.39 | 74.44 | 75.19 | 00:00:00 | | 2014-03-13 | 3,205,100 | 76.42 | 77.47 | 75.37 | 75.47 | 00:00:00 | | 2014-03-14 | 1,888,300 | 74.91 | 76.63 | 74.91 | 75.77 | 00:00:00 | | 2014-03-17 | 1,333,300 | 76.31 | 77.45 | 75.96 | 76.76 | 00:00:00 | | 2014-03-31 | 1,531,900 | 72.09 | 73.49 | 72.05 | 72.50 | 00:00:00 | | 2014-04-01 | 2,994,300 | 72.68 | 76.04 | 72.35 | 75.90 | 00:00:00 | | 2014-04-02 | 1,947,400 | 75.64 | 76.51 | 75.17 | 76.01 | 00:00:00 | | 2014-04-03 | 3,140,400 | 76.00 | 76.73 | 72.81 | 73.43 | 00:00:00 | | 2014-04-04 | 4,701,500 | 73.91 | 73.91 | 69.56 | 70.05 | 00:00:00 | | 2014-04-07 | 3,553,300 | 69.92 | 70.58 | 67.56 | 68.55 | 00:00:00 | | 2014-04-10 | 3,398,900 | 71.91 | 72.33 | 68.56 | 68.60 | 00:00:00 | | 2014-04-11 | 2,951,600 | 67.43 | 69.83 | 67.20 | 68.79 | 00:00:00 | | 2014-04-14 | 1,910,100 | 69.48 | 71.27 | 69.25 | 70.21 | 00:00:00 | | 2014-04-17 | 1,951,400 | 72.54 | 72.81 | 71.61 | 72.46 | 00:00:00 | | 2014-04-24 | 1,826,100 | 73.36 | 73.36 | 70.84 | 72.10 | 00:00:00 | | 2014-04-25 | 2,151,100 | 71.69 | 71.79 | 68.80 | 69.41 | 00:00:00 | | 2014-05-01 | 6,959,300 | 71.30 | 74.35 | 71.13 | 73.87 | 00:00:00 | | 2014-05-02 | 6,378,800 | 71.89 | 73.31 | 70.15 | 71.15 | 00:00:00 | | 2014-05-06 | 2,169,300 | 71.55 | 72.09 | 70.41 | 70.51 | 00:00:00 | | 2014-05-07 | 3,408,100 | 70.56 | 70.96 | 68.80 | 69.00 | 00:00:00 | | 2014-05-12 | 2,482,100 | 69.27 | 70.81 | 69.00 | 70.80 | 00:00:00 | | 2014-05-15 | 3,148,300 | 70.12 | 70.21 | 68.35 | 69.78 | 00:00:00 | | 2014-05-16 | 2,045,900 | 70.00 | 70.28 | 69.07 | 69.94 | 00:00:00 | | 2014-05-22 | 1,612,200 | 71.28 | 71.46 | 70.58 | 71.02 | 00:00:00 | | 2014-05-23 | 1,456,500 | 71.40 | 71.45 | 70.19 | 71.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
