|
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 | 2015-04-10 | 1,013,400 | 98.33 | 99.59 | 98.26 | 99.20 | 00:00:00 | 2015-04-13 | 752,500 | 99.36 | 99.82 | 98.60 | 98.76 | 00:00:00 | 2015-04-15 | 1,035,700 | 98.66 | 98.83 | 97.77 | 97.96 | 00:00:00 | 2015-04-16 | 1,285,700 | 97.95 | 98.54 | 97.13 | 97.17 | 00:00:00 | 2015-04-23 | 1,012,300 | 99.49 | 99.69 | 98.87 | 98.92 | 00:00:00 | 2015-04-24 | 1,146,400 | 98.95 | 100.51 | 98.47 | 98.90 | 00:00:00 | 2015-04-27 | 1,073,500 | 99.44 | 100.21 | 98.41 | 98.82 | 00:00:00 | 2015-04-28 | 1,030,500 | 98.53 | 98.62 | 97.06 | 97.80 | 00:00:00 | 2015-04-29 | 1,513,800 | 97.70 | 97.99 | 95.74 | 96.26 | 00:00:00 | 2015-05-04 | 1,831,000 | 101.35 | 102.31 | 100.22 | 100.90 | 00:00:00 | 2015-05-05 | 1,526,200 | 100.42 | 101.02 | 98.75 | 98.77 | 00:00:00 | 2015-05-06 | 1,398,900 | 98.77 | 99.50 | 97.65 | 99.10 | 00:00:00 | 2015-05-12 | 1,409,000 | 102.70 | 103.48 | 101.60 | 103.22 | 00:00:00 | 2015-05-18 | 1,174,100 | 103.51 | 104.18 | 102.94 | 103.45 | 00:00:00 | 2015-05-19 | 1,177,800 | 104.25 | 104.67 | 103.64 | 103.72 | 00:00:00 | 2015-05-20 | 1,407,400 | 103.80 | 105.58 | 102.63 | 105.50 | 00:00:00 | 2015-06-01 | 1,349,300 | 107.42 | 108.02 | 106.23 | 107.45 | 00:00:00 | 2015-06-04 | 2,145,200 | 105.80 | 106.34 | 104.98 | 105.64 | 00:00:00 | 2015-06-08 | 949,000 | 106.00 | 106.55 | 104.72 | 104.79 | 00:00:00 | 2015-06-11 | 901,700 | 108.24 | 109.25 | 107.57 | 107.87 | 00:00:00 | 2015-06-12 | 852,500 | 107.12 | 108.25 | 107.10 | 107.69 | 00:00:00 | 2015-06-15 | 987,400 | 107.19 | 107.97 | 106.67 | 107.22 | 00:00:00 | 2015-06-16 | 979,000 | 107.22 | 108.42 | 107.04 | 107.95 | 00:00:00 | 2015-06-17 | 1,710,600 | 108.13 | 109.04 | 106.88 | 107.89 | 00:00:00 | 2015-06-23 | 836,500 | 109.95 | 110.14 | 109.09 | 109.83 | 00:00:00 | 2015-06-24 | 1,008,000 | 109.62 | 110.50 | 108.94 | 108.98 | 00:00:00 | 2015-07-13 | 1,551,800 | 108.97 | 111.20 | 108.80 | 111.12 | 00:00:00 | 2015-07-20 | 889,400 | 110.14 | 110.84 | 109.34 | 109.56 | 00:00:00 | 2015-07-22 | 769,400 | 109.46 | 110.93 | 109.46 | 110.66 | 00:00:00 | 2015-07-23 | 779,000 | 111.24 | 111.25 | 109.08 | 109.52 | 00:00:00 | 2015-07-28 | 1,294,000 | 105.80 | 107.70 | 104.72 | 107.17 | 00:00:00 | 2015-07-29 | 1,209,600 | 107.46 | 107.57 | 105.82 | 106.87 | 00:00:00 | 2015-08-06 | 3,194,500 | 125.99 | 125.99 | 120.79 | 121.60 | 00:00:00 | 2015-08-07 | 1,572,500 | 121.20 | 122.89 | 120.16 | 121.04 | 00:00:00 | 2015-08-13 | 783,900 | 120.22 | 122.33 | 119.75 | 120.66 | 00:00:00 | 2015-08-14 | 904,500 | 120.56 | 122.16 | 119.66 | 121.65 | 00:00:00 | 2015-08-18 | 944,100 | 123.34 | 124.03 | 122.50 | 123.32 | 00:00:00 | 2015-08-19 | 806,900 | 122.99 | 123.99 | 122.12 | 123.14 | 00:00:00 | 2015-08-24 | 3,129,500 | 107.50 | 112.72 | 104.76 | 108.34 | 00:00:00 | 2015-08-31 | 1,022,700 | 115.34 | 116.50 | 114.05 | 114.99 | 00:00:00 | 2015-09-03 | 812,800 | 113.61 | 115.34 | 112.63 | 112.89 | 00:00:00 | 2015-09-04 | 1,297,400 | 111.28 | 112.41 | 110.27 | 111.23 | 00:00:00 | 2015-09-08 | 984,500 | 113.15 | 114.69 | 112.62 | 114.46 | 00:00:00 | 2015-09-09 | 1,492,100 | 115.10 | 116.40 | 113.09 | 113.35 | 00:00:00 | 2015-09-10 | 1,245,200 | 112.99 | 117.07 | 112.77 | 115.94 | 00:00:00 | 2015-09-21 | 1,072,100 | 127.40 | 128.39 | 125.37 | 126.33 | 00:00:00 | 2015-09-24 | 2,188,800 | 121.53 | 122.00 | 119.00 | 120.50 | 00:00:00 | 2015-09-25 | 1,789,800 | 121.98 | 123.30 | 119.05 | 120.05 | 00:00:00 | 2015-09-28 | 2,560,300 | 119.97 | 120.26 | 115.96 | 116.72 | 00:00:00 | 2015-09-29 | 1,877,800 | 116.67 | 117.21 | 113.22 | 114.01 | 00:00:00 | 2015-09-30 | 1,503,200 | 115.59 | 117.90 | 114.06 | 117.68 | 00:00:00 | 2015-10-01 | 1,302,800 | 118.50 | 119.99 | 116.55 | 119.92 | 00:00:00 | 2015-10-02 | 1,379,100 | 118.08 | 122.73 | 118.01 | 122.62 | 00:00:00 | 2015-10-09 | 1,037,300 | 123.17 | 125.70 | 122.01 | 125.34 | 00:00:00 | 2015-10-16 | 1,785,700 | 125.63 | 127.86 | 125.63 | 127.38 | 00:00:00 | 2015-10-22 | 2,602,800 | 126.90 | 129.74 | 125.60 | 127.58 | 00:00:00 | 2015-10-23 | 3,703,200 | 129.35 | 129.35 | 125.21 | 125.41 | 00:00:00 | 2015-10-26 | 2,172,700 | 125.88 | 129.26 | 125.71 | 128.39 | 00:00:00 | 2015-10-29 | 3,812,200 | 125.75 | 127.57 | 124.54 | 127.06 | 00:00:00 | 2015-10-30 | 7,581,900 | 136.17 | 139.58 | 135.70 | 136.30 | 00:00:00 | 2015-11-06 | 5,417,600 | 138.08 | 138.20 | 131.60 | 133.32 | 00:00:00 | 2015-11-10 | 2,106,000 | 129.68 | 130.32 | 128.13 | 129.01 | 00:00:00 | 2015-11-11 | 2,256,200 | 129.76 | 130.29 | 128.50 | 128.74 | 00:00:00 | 2015-11-16 | 5,569,600 | 122.62 | 123.38 | 120.71 | 122.53 | 00:00:00 | 2015-11-17 | 2,840,300 | 123.58 | 124.01 | 119.36 | 120.89 | 00:00:00 | 2015-11-18 | 4,308,900 | 121.26 | 125.99 | 121.00 | 125.30 | 00:00:00 | 2015-11-30 | 1,527,000 | 123.49 | 124.35 | 122.14 | 123.11 | 00:00:00 | 2015-12-03 | 3,310,700 | 123.39 | 125.13 | 121.58 | 122.27 | 00:00:00 | 2015-12-04 | 2,009,000 | 123.11 | 126.06 | 122.21 | 125.92 | 00:00:00 | 2015-12-07 | 1,618,900 | 126.34 | 126.48 | 123.92 | 125.04 | 00:00:00 | 2015-12-08 | 1,304,800 | 123.92 | 126.17 | 123.01 | 125.63 | 00:00:00 | 2015-12-09 | 2,949,300 | 125.03 | 126.86 | 123.31 | 125.02 | 00:00:00 | 2015-12-10 | 2,449,200 | 124.80 | 126.60 | 123.12 | 125.61 | 00:00:00 | 2015-12-15 | 4,146,400 | 125.77 | 132.00 | 125.73 | 130.24 | 00:00:00 | 2015-12-16 | 5,709,100 | 131.12 | 133.07 | 128.30 | 131.16 | 00:00:00 | 2015-12-17 | 2,236,600 | 131.23 | 131.90 | 128.45 | 128.67 | 00:00:00 | 2015-12-18 | 6,759,400 | 128.66 | 129.54 | 125.00 | 125.36 | 00:00:00 | 2015-12-22 | 2,026,200 | 126.33 | 128.03 | 125.05 | 127.52 | 00:00:00 | 2015-12-23 | 1,999,500 | 128.30 | 128.52 | 125.00 | 126.28 | 00:00:00 | 2015-12-24 | 761,100 | 126.17 | 127.43 | 125.60 | 126.47 | 00:00:00 | 2016-01-05 | 3,723,800 | 121.25 | 122.13 | 118.39 | 119.93 | 00:00:00 | 2016-01-06 | 2,122,100 | 117.56 | 120.16 | 116.51 | 119.04 | 00:00:00 | 2016-01-07 | 2,003,400 | 117.01 | 117.78 | 114.00 | 114.81 | 00:00:00 | 2016-01-08 | 2,451,800 | 116.06 | 116.50 | 111.25 | 111.41 | 00:00:00 | 2016-01-11 | 2,172,400 | 112.11 | 112.78 | 109.25 | 111.20 | 00:00:00 | 2016-01-14 | 2,688,700 | 106.74 | 109.49 | 102.87 | 107.67 | 00:00:00 | 2016-01-15 | 4,694,600 | 103.56 | 104.02 | 99.56 | 102.76 | 00:00:00 | 2016-01-19 | 3,302,700 | 104.81 | 106.77 | 104.08 | 105.32 | 00:00:00 | 2016-01-20 | 3,142,300 | 103.75 | 107.88 | 100.07 | 106.28 | 00:00:00 | 2016-01-21 | 2,277,100 | 106.39 | 107.62 | 105.19 | 106.40 | 00:00:00 | 2016-02-01 | 2,683,000 | 100.16 | 102.93 | 98.71 | 102.15 | 00:00:00 | 2016-02-02 | 2,905,900 | 101.44 | 101.79 | 97.35 | 98.71 | 00:00:00 | 2016-02-03 | 3,239,700 | 98.85 | 99.08 | 92.41 | 96.30 | 00:00:00 | 2016-02-05 | 5,806,000 | 99.07 | 99.11 | 91.91 | 93.54 | 00:00:00 | 2016-02-08 | 4,853,600 | 91.37 | 92.27 | 88.40 | 91.53 | 00:00:00 | 2016-02-09 | 4,431,100 | 90.25 | 94.40 | 89.24 | 92.64 | 00:00:00 | 2016-02-10 | 4,884,000 | 93.36 | 96.51 | 93.02 | 94.35 | 00:00:00 | 2016-02-16 | 3,976,000 | 103.35 | 105.45 | 101.14 | 105.44 | 00:00:00 | 2016-02-19 | 1,990,000 | 107.04 | 108.76 | 104.94 | 108.67 | 00:00:00 | 2016-02-23 | 2,355,500 | 106.60 | 107.64 | 103.28 | 104.16 | 00:00:00 | 2016-02-24 | 2,812,000 | 103.16 | 105.36 | 100.47 | 104.40 | 00:00:00 | 2016-02-25 | 1,990,600 | 105.00 | 105.26 | 102.70 | 105.13 | 00:00:00 | 2016-02-26 | 1,538,100 | 105.88 | 107.15 | 104.39 | 105.45 | 00:00:00 | 2016-02-29 | 1,618,700 | 104.19 | 106.20 | 104.01 | 104.11 | 00:00:00 | 2016-03-01 | 2,227,700 | 105.02 | 108.88 | 102.85 | 108.19 | 00:00:00 | 2016-03-02 | 1,676,000 | 107.83 | 108.19 | 105.66 | 106.73 | 00:00:00 | 2016-03-03 | 2,283,300 | 106.43 | 109.22 | 105.24 | 108.51 | 00:00:00 | 2016-03-04 | 1,688,200 | 108.89 | 109.09 | 107.14 | 108.53 | 00:00:00 | 2016-03-07 | 2,392,100 | 107.53 | 107.87 | 104.79 | 105.39 | 00:00:00 | 2016-03-08 | 2,301,000 | 104.94 | 106.36 | 103.35 | 104.86 | 00:00:00 | 2016-03-09 | 1,891,500 | 105.13 | 106.23 | 103.49 | 105.69 | 00:00:00 | 2016-03-10 | 3,707,800 | 108.60 | 111.45 | 107.18 | 109.38 | 00:00:00 | 2016-03-11 | 3,801,100 | 110.55 | 115.01 | 110.24 | 114.93 | 00:00:00 | 2016-03-15 | 2,503,900 | 115.56 | 117.62 | 114.86 | 116.27 | 00:00:00 | 2016-03-16 | 4,226,600 | 116.20 | 116.93 | 111.20 | 114.30 | 00:00:00 | 2016-03-17 | 2,727,700 | 114.60 | 115.09 | 111.25 | 111.48 | 00:00:00 | 2016-03-18 | 4,113,200 | 111.90 | 111.90 | 109.00 | 110.19 | 00:00:00 | 2016-03-24 | 1,586,000 | 108.14 | 108.38 | 106.50 | 107.69 | 00:00:00 | 2016-03-29 | 2,414,200 | 106.45 | 107.96 | 104.96 | 107.24 | 00:00:00 | 2016-03-30 | 1,384,900 | 108.24 | 109.19 | 107.51 | 107.80 | 00:00:00 | 2016-03-31 | 2,588,400 | 107.96 | 108.27 | 106.66 | 107.82 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|