|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-05-23 | 1,456,500 | 71.40 | 71.45 | 70.19 | 71.39 | 00:00:00 | | 2014-05-28 | 986,100 | 73.39 | 73.46 | 72.30 | 73.13 | 00:00:00 | | 2014-05-29 | 1,446,400 | 73.41 | 73.95 | 73.11 | 73.57 | 00:00:00 | | 2014-05-30 | 1,405,800 | 73.67 | 73.89 | 72.77 | 73.30 | 00:00:00 | | 2014-06-03 | 1,751,300 | 73.80 | 74.24 | 72.67 | 73.21 | 00:00:00 | | 2014-06-04 | 1,448,600 | 72.87 | 73.62 | 72.22 | 73.27 | 00:00:00 | | 2014-06-05 | 1,195,500 | 73.50 | 74.41 | 73.22 | 74.00 | 00:00:00 | | 2014-06-06 | 1,496,900 | 74.25 | 75.12 | 74.06 | 75.09 | 00:00:00 | | 2014-06-10 | 1,204,700 | 74.33 | 75.50 | 74.27 | 75.09 | 00:00:00 | | 2014-06-11 | 1,508,600 | 75.22 | 76.27 | 74.73 | 75.98 | 00:00:00 | | 2014-06-12 | 2,094,300 | 75.74 | 76.00 | 73.79 | 73.98 | 00:00:00 | | 2014-06-13 | 1,134,100 | 73.71 | 74.55 | 73.27 | 74.26 | 00:00:00 | | 2014-06-16 | 1,289,500 | 74.00 | 74.65 | 73.49 | 74.58 | 00:00:00 | | 2014-06-19 | 3,299,100 | 80.35 | 80.49 | 77.69 | 77.88 | 00:00:00 | | 2014-06-20 | 2,228,200 | 78.30 | 78.57 | 77.76 | 78.32 | 00:00:00 | | 2014-06-26 | 875,200 | 77.78 | 77.78 | 76.69 | 77.01 | 00:00:00 | | 2014-06-27 | 1,872,900 | 76.65 | 79.00 | 76.65 | 78.95 | 00:00:00 | | 2014-06-30 | 1,284,800 | 78.65 | 79.64 | 78.54 | 78.76 | 00:00:00 | | 2014-07-01 | 1,781,800 | 80.00 | 81.00 | 79.76 | 80.78 | 00:00:00 | | 2014-07-02 | 958,800 | 80.84 | 81.32 | 80.08 | 80.26 | 00:00:00 | | 2014-07-03 | 920,800 | 80.75 | 82.36 | 80.41 | 82.21 | 00:00:00 | | 2014-07-07 | 1,213,700 | 81.81 | 82.07 | 80.31 | 80.85 | 00:00:00 | | 2014-07-10 | 883,300 | 79.13 | 79.84 | 78.26 | 79.33 | 00:00:00 | | 2014-07-11 | 782,700 | 79.62 | 79.94 | 79.17 | 79.73 | 00:00:00 | | 2014-07-29 | 1,703,700 | 80.55 | 81.76 | 80.26 | 80.68 | 00:00:00 | | 2014-07-30 | 2,725,400 | 81.00 | 81.70 | 80.36 | 81.68 | 00:00:00 | | 2014-07-31 | 5,163,000 | 82.09 | 82.09 | 78.40 | 79.42 | 00:00:00 | | 2014-08-01 | 7,610,300 | 82.18 | 84.85 | 81.86 | 84.46 | 00:00:00 | | 2014-08-06 | 2,016,400 | 83.30 | 84.94 | 82.63 | 83.85 | 00:00:00 | | 2014-08-07 | 1,828,700 | 82.75 | 84.62 | 82.65 | 83.52 | 00:00:00 | | 2014-08-08 | 2,599,800 | 83.28 | 83.80 | 82.40 | 82.55 | 00:00:00 | | 2014-08-12 | 1,764,800 | 83.67 | 84.99 | 83.57 | 84.46 | 00:00:00 | | 2014-08-13 | 1,743,400 | 84.44 | 85.70 | 83.85 | 85.02 | 00:00:00 | | 2014-08-18 | 1,221,700 | 86.18 | 87.32 | 85.79 | 86.04 | 00:00:00 | | 2014-08-26 | 1,114,600 | 87.67 | 88.28 | 87.23 | 87.43 | 00:00:00 | | 2014-08-27 | 1,493,900 | 87.75 | 87.75 | 86.23 | 86.50 | 00:00:00 | | 2014-08-29 | 887,100 | 86.80 | 86.93 | 85.59 | 85.90 | 00:00:00 | | 2014-09-02 | 1,776,800 | 86.43 | 88.34 | 86.15 | 88.29 | 00:00:00 | | 2014-09-04 | 1,735,800 | 88.42 | 89.12 | 87.44 | 87.94 | 00:00:00 | | 2014-09-05 | 1,157,200 | 88.00 | 88.08 | 87.21 | 87.86 | 00:00:00 | | 2014-09-08 | 1,187,200 | 87.68 | 88.02 | 87.27 | 87.76 | 00:00:00 | | 2014-09-09 | 1,238,200 | 87.74 | 87.85 | 85.72 | 85.93 | 00:00:00 | | 2014-09-10 | 1,753,700 | 85.66 | 87.88 | 85.59 | 87.04 | 00:00:00 | | 2014-09-11 | 771,500 | 86.84 | 87.34 | 86.32 | 87.17 | 00:00:00 | | 2014-09-12 | 945,400 | 86.85 | 87.31 | 86.35 | 86.55 | 00:00:00 | | 2014-09-15 | 1,550,900 | 86.83 | 86.83 | 84.44 | 85.16 | 00:00:00 | | 2014-09-16 | 1,309,900 | 84.82 | 86.36 | 84.53 | 86.21 | 00:00:00 | | 2014-09-17 | 1,651,000 | 86.08 | 86.12 | 84.28 | 85.35 | 00:00:00 | | 2014-09-18 | 1,060,800 | 85.70 | 86.14 | 85.15 | 85.91 | 00:00:00 | | 2014-09-19 | 2,248,200 | 86.44 | 86.51 | 84.52 | 85.16 | 00:00:00 | | 2014-09-23 | 1,531,700 | 83.28 | 84.64 | 82.95 | 83.93 | 00:00:00 | | 2014-09-30 | 2,987,300 | 87.07 | 88.28 | 86.58 | 87.62 | 00:00:00 | | 2014-10-01 | 2,531,000 | 87.33 | 87.66 | 84.47 | 84.78 | 00:00:00 | | 2014-10-09 | 2,820,500 | 85.39 | 85.67 | 83.14 | 83.83 | 00:00:00 | | 2014-10-10 | 3,129,000 | 83.75 | 83.83 | 80.94 | 81.00 | 00:00:00 | | 2014-10-13 | 4,605,800 | 80.89 | 81.71 | 76.20 | 76.34 | 00:00:00 | | 2014-10-16 | 3,843,000 | 72.48 | 75.21 | 71.23 | 75.08 | 00:00:00 | | 2014-10-17 | 3,192,900 | 76.47 | 76.71 | 73.37 | 74.57 | 00:00:00 | | 2014-10-23 | 1,911,500 | 80.01 | 81.20 | 79.50 | 79.84 | 00:00:00 | | 2014-10-24 | 1,641,900 | 79.66 | 81.63 | 78.80 | 81.53 | 00:00:00 | | 2014-10-27 | 2,477,100 | 80.98 | 81.10 | 78.95 | 80.38 | 00:00:00 | | 2014-11-03 | 2,654,400 | 84.74 | 86.74 | 84.49 | 85.93 | 00:00:00 | | 2014-11-06 | 1,763,300 | 83.11 | 84.65 | 82.70 | 84.06 | 00:00:00 | | 2014-11-07 | 1,558,600 | 84.14 | 85.14 | 83.85 | 85.12 | 00:00:00 | | 2014-11-10 | 1,280,400 | 85.01 | 86.41 | 84.79 | 86.00 | 00:00:00 | | 2014-11-13 | 1,236,600 | 87.11 | 87.44 | 85.81 | 86.49 | 00:00:00 | | 2014-11-14 | 1,395,200 | 86.23 | 87.94 | 86.06 | 87.94 | 00:00:00 | | 2014-11-20 | 1,740,100 | 86.45 | 86.80 | 85.52 | 86.08 | 00:00:00 | | 2014-11-21 | 2,259,400 | 87.25 | 87.32 | 84.40 | 84.69 | 00:00:00 | | 2014-11-24 | 1,600,000 | 84.89 | 85.99 | 84.75 | 85.66 | 00:00:00 | | 2014-11-25 | 1,457,800 | 86.00 | 86.45 | 85.10 | 85.81 | 00:00:00 | | 2014-11-26 | 1,488,700 | 85.81 | 86.16 | 85.14 | 85.59 | 00:00:00 | | 2014-12-02 | 1,790,300 | 86.62 | 87.85 | 86.62 | 87.52 | 00:00:00 | | 2014-12-03 | 2,420,000 | 87.68 | 88.90 | 87.19 | 88.59 | 00:00:00 | | 2014-12-08 | 1,771,600 | 91.13 | 91.55 | 89.61 | 90.31 | 00:00:00 | | 2014-12-22 | 1,693,100 | 88.40 | 89.90 | 88.35 | 89.33 | 00:00:00 | | 2014-12-23 | 1,404,900 | 89.75 | 89.97 | 88.87 | 88.92 | 00:00:00 | | 2014-12-24 | 266,000 | 89.00 | 89.56 | 88.92 | 89.01 | 00:00:00 | | 2014-12-26 | 853,900 | 89.34 | 89.92 | 89.07 | 89.31 | 00:00:00 | | 2014-12-30 | 1,769,100 | 87.70 | 87.86 | 85.41 | 85.97 | 00:00:00 | | 2014-12-31 | 1,224,000 | 86.41 | 86.47 | 85.26 | 85.36 | 00:00:00 | | 2015-01-02 | 1,257,600 | 85.58 | 86.26 | 84.48 | 85.76 | 00:00:00 | | 2015-01-12 | 1,477,600 | 87.39 | 87.90 | 84.92 | 85.17 | 00:00:00 | | 2015-01-13 | 1,466,400 | 85.84 | 87.18 | 83.88 | 85.02 | 00:00:00 | | 2015-01-14 | 1,607,200 | 84.26 | 85.82 | 83.72 | 85.39 | 00:00:00 | | 2015-01-15 | 2,982,500 | 85.81 | 85.81 | 82.28 | 82.53 | 00:00:00 | | 2015-01-16 | 2,935,600 | 82.61 | 84.09 | 81.97 | 83.48 | 00:00:00 | | 2015-01-21 | 2,544,200 | 83.70 | 84.50 | 83.19 | 84.08 | 00:00:00 | | 2015-01-22 | 1,696,600 | 84.92 | 86.02 | 83.70 | 85.71 | 00:00:00 | | 2015-01-26 | 1,521,500 | 87.56 | 87.81 | 86.45 | 87.29 | 00:00:00 | | 2015-01-27 | 913,900 | 87.06 | 87.50 | 85.78 | 86.68 | 00:00:00 | | 2015-01-28 | 908,800 | 87.21 | 87.77 | 85.83 | 85.87 | 00:00:00 | | 2015-02-03 | 1,454,300 | 86.65 | 87.87 | 85.39 | 87.82 | 00:00:00 | | 2015-02-04 | 1,820,500 | 87.14 | 88.32 | 87.14 | 87.87 | 00:00:00 | | 2015-02-05 | 3,438,300 | 88.13 | 88.59 | 87.11 | 88.00 | 00:00:00 | | 2015-02-06 | 12,375,500 | 79.23 | 80.70 | 76.70 | 77.87 | 00:00:00 | | 2015-02-09 | 4,033,100 | 77.27 | 78.81 | 76.34 | 78.20 | 00:00:00 | | 2015-02-10 | 2,414,600 | 78.64 | 78.66 | 76.92 | 78.19 | 00:00:00 | | 2015-02-11 | 1,964,000 | 78.29 | 78.69 | 77.92 | 78.22 | 00:00:00 | | 2015-02-12 | 15,944,600 | 87.80 | 92.52 | 86.35 | 89.57 | 00:00:00 | | 2015-02-13 | 3,297,300 | 89.53 | 90.77 | 88.52 | 89.49 | 00:00:00 | | 2015-02-18 | 2,029,000 | 88.92 | 89.36 | 88.55 | 89.16 | 00:00:00 | | 2015-02-19 | 2,536,200 | 90.10 | 91.44 | 89.00 | 91.30 | 00:00:00 | | 2015-02-23 | 3,524,200 | 92.31 | 94.96 | 92.10 | 94.75 | 00:00:00 | | 2015-02-26 | 2,061,600 | 93.71 | 95.00 | 92.65 | 93.25 | 00:00:00 | | 2015-02-27 | 1,662,100 | 93.18 | 93.57 | 91.64 | 91.75 | 00:00:00 | | 2015-03-05 | 1,831,500 | 89.85 | 92.57 | 89.81 | 91.38 | 00:00:00 | | 2015-03-09 | 821,700 | 90.25 | 90.78 | 89.88 | 90.55 | 00:00:00 | | 2015-03-10 | 1,165,000 | 89.62 | 90.28 | 89.00 | 89.35 | 00:00:00 | | 2015-03-11 | 920,900 | 89.40 | 89.92 | 88.72 | 88.95 | 00:00:00 | | 2015-03-12 | 1,262,400 | 88.92 | 91.61 | 88.71 | 91.39 | 00:00:00 | | 2015-03-13 | 1,132,500 | 91.23 | 92.17 | 90.29 | 91.35 | 00:00:00 | | 2015-03-23 | 1,504,700 | 95.26 | 96.45 | 95.15 | 95.40 | 00:00:00 | | 2015-03-24 | 1,078,400 | 95.21 | 96.25 | 94.84 | 95.47 | 00:00:00 | | 2015-03-25 | 1,848,200 | 95.36 | 95.54 | 93.79 | 93.95 | 00:00:00 | | 2015-03-26 | 1,381,700 | 93.27 | 93.92 | 92.27 | 92.76 | 00:00:00 | | 2015-03-27 | 921,000 | 92.87 | 94.56 | 92.54 | 93.68 | 00:00:00 | | 2015-04-02 | 2,654,900 | 94.84 | 98.31 | 94.50 | 97.98 | 00:00:00 | | 2015-04-06 | 1,906,800 | 97.03 | 100.09 | 96.80 | 98.58 | 00:00:00 | | 2015-04-09 | 1,214,000 | 98.97 | 98.97 | 97.27 | 97.82 | 00:00:00 | | 2015-04-10 | 1,013,400 | 98.33 | 99.59 | 98.26 | 99.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
