|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-01-10 | 3,722,300 | 24.86 | 25.40 | 24.52 | 25.31 | 00:00:00 | 2006-01-11 | 1,933,800 | 25.28 | 25.65 | 25.05 | 25.44 | 00:00:00 | 2006-01-12 | 1,709,400 | 25.25 | 25.70 | 25.05 | 25.63 | 00:00:00 | 2006-01-13 | 1,270,200 | 25.53 | 25.80 | 25.37 | 25.72 | 00:00:00 | 2006-01-17 | 2,584,000 | 25.84 | 25.99 | 25.72 | 25.87 | 00:00:00 | 2006-01-18 | 2,611,800 | 25.67 | 26.13 | 25.67 | 25.96 | 00:00:00 | 2006-01-19 | 874,500 | 25.95 | 26.11 | 25.63 | 25.98 | 00:00:00 | 2006-01-20 | 1,521,100 | 25.73 | 26.00 | 25.21 | 25.35 | 00:00:00 | 2006-01-23 | 1,268,400 | 25.27 | 25.77 | 25.00 | 25.66 | 00:00:00 | 2006-01-24 | 2,358,800 | 25.66 | 25.88 | 25.25 | 25.49 | 00:00:00 | 2006-01-25 | 1,178,200 | 25.42 | 25.50 | 24.70 | 25.30 | 00:00:00 | 2006-01-26 | 1,210,000 | 25.60 | 25.90 | 25.31 | 25.67 | 00:00:00 | 2006-01-27 | 1,945,200 | 25.69 | 26.55 | 25.57 | 26.17 | 00:00:00 | 2006-01-30 | 1,473,600 | 26.33 | 26.61 | 26.13 | 26.31 | 00:00:00 | 2006-01-31 | 1,174,600 | 26.29 | 26.46 | 25.60 | 26.02 | 00:00:00 | 2006-02-01 | 836,900 | 25.93 | 26.30 | 25.48 | 26.18 | 00:00:00 | 2006-02-02 | 1,507,700 | 26.01 | 27.55 | 25.62 | 25.89 | 00:00:00 | 2006-02-03 | 1,693,700 | 25.48 | 25.67 | 24.80 | 25.47 | 00:00:00 | 2006-02-06 | 786,400 | 25.23 | 25.59 | 25.20 | 25.52 | 00:00:00 | 2006-02-07 | 982,500 | 25.27 | 25.72 | 25.20 | 25.54 | 00:00:00 | 2006-02-08 | 973,300 | 25.53 | 25.87 | 25.33 | 25.70 | 00:00:00 | 2006-02-09 | 880,900 | 25.63 | 26.11 | 25.10 | 25.24 | 00:00:00 | 2006-02-10 | 4,404,200 | 24.31 | 24.40 | 23.55 | 24.24 | 00:00:00 | 2006-02-13 | 1,470,900 | 24.02 | 24.28 | 23.82 | 24.20 | 00:00:00 | 2006-02-14 | 2,851,300 | 24.08 | 24.20 | 23.28 | 23.83 | 00:00:00 | 2006-02-15 | 3,904,300 | 23.71 | 24.64 | 23.49 | 24.25 | 00:00:00 | 2006-02-16 | 27,379,300 | 19.70 | 20.76 | 19.45 | 19.82 | 00:00:00 | 2006-02-17 | 4,102,100 | 19.80 | 20.50 | 19.73 | 20.12 | 00:00:00 | 2006-02-21 | 4,598,800 | 20.07 | 20.21 | 19.78 | 19.98 | 00:00:00 | 2006-02-22 | 3,313,800 | 20.10 | 20.56 | 19.98 | 20.30 | 00:00:00 | 2006-02-23 | 1,704,800 | 20.28 | 20.30 | 19.94 | 20.02 | 00:00:00 | 2006-02-24 | 3,866,500 | 19.94 | 20.00 | 19.50 | 19.52 | 00:00:00 | 2006-02-27 | 2,413,200 | 19.62 | 19.84 | 19.49 | 19.51 | 00:00:00 | 2006-02-28 | 4,977,100 | 19.56 | 19.56 | 18.79 | 18.97 | 00:00:00 | 2006-03-01 | 2,570,700 | 19.01 | 19.57 | 18.85 | 19.40 | 00:00:00 | 2006-03-02 | 1,251,900 | 19.25 | 19.40 | 19.01 | 19.16 | 00:00:00 | 2006-03-03 | 1,552,100 | 19.07 | 19.49 | 18.92 | 19.40 | 00:00:00 | 2006-03-06 | 1,992,800 | 19.31 | 19.50 | 19.26 | 19.36 | 00:00:00 | 2006-03-07 | 1,439,800 | 19.38 | 19.38 | 18.95 | 19.13 | 00:00:00 | 2006-03-08 | 2,935,400 | 19.00 | 19.13 | 18.47 | 18.77 | 00:00:00 | 2006-03-09 | 2,034,200 | 18.83 | 18.94 | 18.52 | 18.57 | 00:00:00 | 2006-03-10 | 2,120,600 | 18.58 | 18.80 | 18.05 | 18.47 | 00:00:00 | 2006-03-13 | 1,158,300 | 18.52 | 18.76 | 18.25 | 18.65 | 00:00:00 | 2006-03-14 | 1,479,100 | 18.70 | 18.84 | 18.45 | 18.60 | 00:00:00 | 2006-03-15 | 877,600 | 18.56 | 18.88 | 18.41 | 18.70 | 00:00:00 | 2006-03-16 | 2,310,900 | 18.64 | 18.67 | 18.09 | 18.14 | 00:00:00 | 2006-03-17 | 4,045,400 | 18.14 | 18.20 | 17.96 | 18.18 | 00:00:00 | 2006-03-20 | 1,345,900 | 18.16 | 18.31 | 18.06 | 18.12 | 00:00:00 | 2006-03-21 | 2,855,600 | 18.07 | 18.23 | 17.49 | 17.62 | 00:00:00 | 2006-03-22 | 3,137,400 | 17.48 | 18.61 | 17.42 | 18.50 | 00:00:00 | 2006-03-23 | 2,485,100 | 18.58 | 18.81 | 18.33 | 18.49 | 00:00:00 | 2006-03-24 | 1,113,900 | 18.49 | 18.56 | 18.36 | 18.49 | 00:00:00 | 2006-03-27 | 970,800 | 18.34 | 18.46 | 18.25 | 18.28 | 00:00:00 | 2006-03-28 | 987,100 | 18.30 | 18.36 | 18.19 | 18.27 | 00:00:00 | 2006-03-29 | 2,732,600 | 18.21 | 18.92 | 18.13 | 18.72 | 00:00:00 | 2006-03-30 | 2,842,700 | 18.80 | 19.88 | 18.62 | 19.81 | 00:00:00 | 2006-03-31 | 2,813,500 | 19.77 | 20.38 | 19.64 | 20.27 | 00:00:00 | 2006-04-03 | 2,074,200 | 20.49 | 20.49 | 19.50 | 19.55 | 00:00:00 | 2006-04-04 | 3,237,900 | 19.40 | 20.55 | 19.40 | 20.43 | 00:00:00 | 2006-04-05 | 1,569,900 | 20.54 | 20.55 | 19.84 | 20.10 | 00:00:00 | 2006-04-06 | 1,171,800 | 19.99 | 20.20 | 19.51 | 20.12 | 00:00:00 | 2006-04-07 | 1,190,200 | 20.03 | 20.33 | 19.53 | 19.76 | 00:00:00 | 2006-04-10 | 2,173,000 | 19.40 | 19.70 | 18.89 | 19.26 | 00:00:00 | 2006-04-11 | 1,832,400 | 19.21 | 19.76 | 19.20 | 19.74 | 00:00:00 | 2006-04-12 | 972,500 | 19.61 | 19.99 | 19.53 | 19.82 | 00:00:00 | 2006-04-13 | 1,669,900 | 19.62 | 19.94 | 19.19 | 19.38 | 00:00:00 | 2006-04-17 | 2,531,700 | 19.30 | 19.62 | 18.63 | 19.01 | 00:00:00 | 2006-04-18 | 5,903,900 | 19.15 | 19.22 | 18.57 | 18.66 | 00:00:00 | 2006-04-19 | 2,563,400 | 18.52 | 18.80 | 18.35 | 18.44 | 00:00:00 | 2006-04-20 | 2,397,100 | 18.45 | 18.50 | 18.18 | 18.33 | 00:00:00 | 2006-04-21 | 1,743,700 | 18.28 | 18.74 | 18.22 | 18.40 | 00:00:00 | 2006-04-24 | 1,294,000 | 18.30 | 18.77 | 18.30 | 18.57 | 00:00:00 | 2006-04-25 | 993,000 | 18.62 | 18.74 | 18.28 | 18.37 | 00:00:00 | 2006-04-26 | 2,672,400 | 18.32 | 18.88 | 18.22 | 18.88 | 00:00:00 | 2006-04-27 | 1,531,300 | 18.71 | 19.02 | 18.52 | 18.60 | 00:00:00 | 2006-04-28 | 1,016,700 | 18.75 | 18.94 | 18.50 | 18.65 | 00:00:00 | 2006-05-01 | 1,018,500 | 18.59 | 18.75 | 18.44 | 18.48 | 00:00:00 | 2006-05-02 | 1,323,200 | 18.57 | 18.69 | 18.25 | 18.31 | 00:00:00 | 2006-05-03 | 1,862,800 | 18.20 | 18.41 | 18.09 | 18.18 | 00:00:00 | 2006-05-04 | 2,038,600 | 18.27 | 19.09 | 18.19 | 18.99 | 00:00:00 | 2006-05-05 | 2,114,700 | 19.16 | 19.66 | 19.09 | 19.62 | 00:00:00 | 2006-05-08 | 2,617,500 | 19.49 | 20.49 | 19.49 | 19.97 | 00:00:00 | 2006-05-09 | 2,033,500 | 19.88 | 20.15 | 19.53 | 19.74 | 00:00:00 | 2006-05-10 | 1,522,600 | 19.61 | 19.95 | 19.61 | 19.79 | 00:00:00 | 2006-05-11 | 5,030,300 | 19.75 | 19.80 | 19.24 | 19.66 | 00:00:00 | 2006-05-12 | 27,260,900 | 15.10 | 15.25 | 14.37 | 14.51 | 00:00:00 | 2006-05-15 | 6,230,600 | 14.47 | 14.74 | 14.06 | 14.50 | 00:00:00 | 2006-05-16 | 4,434,300 | 14.46 | 14.75 | 14.36 | 14.64 | 00:00:00 | 2006-05-17 | 4,337,600 | 14.41 | 14.68 | 14.28 | 14.28 | 00:00:00 | 2006-05-18 | 4,170,400 | 14.26 | 14.53 | 14.17 | 14.20 | 00:00:00 | 2006-05-19 | 6,770,400 | 14.15 | 14.29 | 13.77 | 13.85 | 00:00:00 | 2006-05-22 | 3,672,100 | 13.80 | 14.05 | 13.64 | 13.87 | 00:00:00 | 2006-05-23 | 2,955,700 | 13.95 | 13.98 | 13.50 | 13.62 | 00:00:00 | 2006-05-24 | 8,616,400 | 13.49 | 13.74 | 13.36 | 13.57 | 00:00:00 | 2006-05-25 | 3,904,800 | 13.51 | 14.07 | 13.42 | 14.02 | 00:00:00 | 2006-05-26 | 2,666,500 | 14.07 | 14.07 | 13.76 | 13.99 | 00:00:00 | 2006-05-30 | 1,606,700 | 14.00 | 14.00 | 13.83 | 13.85 | 00:00:00 | 2006-05-31 | 3,222,500 | 14.22 | 14.34 | 14.05 | 14.21 | 00:00:00 | 2006-06-01 | 2,635,900 | 14.21 | 14.36 | 14.20 | 14.36 | 00:00:00 | 2006-06-02 | 2,177,600 | 14.37 | 14.45 | 14.24 | 14.30 | 00:00:00 | 2006-06-05 | 2,449,800 | 14.30 | 14.73 | 14.28 | 14.57 | 00:00:00 | 2006-06-06 | 2,125,000 | 14.50 | 14.75 | 14.50 | 14.62 | 00:00:00 | 2006-06-07 | 2,136,400 | 14.69 | 14.69 | 14.38 | 14.53 | 00:00:00 | 2006-06-08 | 3,256,800 | 14.42 | 15.19 | 14.22 | 14.93 | 00:00:00 | 2006-06-09 | 1,383,400 | 14.91 | 15.05 | 14.81 | 14.90 | 00:00:00 | 2006-06-12 | 8,871,900 | 15.00 | 15.16 | 14.93 | 14.99 | 00:00:00 | 2006-06-13 | 6,228,800 | 15.10 | 15.43 | 14.97 | 15.21 | 00:00:00 | 2006-06-14 | 3,413,200 | 15.33 | 15.53 | 15.00 | 15.14 | 00:00:00 | 2006-06-15 | 2,467,500 | 15.14 | 15.41 | 15.14 | 15.34 | 00:00:00 | 2006-06-16 | 2,716,200 | 15.26 | 15.39 | 15.00 | 15.06 | 00:00:00 | 2006-06-19 | 2,640,100 | 15.01 | 15.26 | 14.94 | 14.97 | 00:00:00 | 2006-06-20 | 1,816,400 | 14.91 | 15.15 | 14.90 | 15.00 | 00:00:00 | 2006-06-21 | 4,290,500 | 15.07 | 15.38 | 15.01 | 15.25 | 00:00:00 | 2006-06-22 | 1,484,800 | 15.25 | 15.25 | 15.00 | 15.03 | 00:00:00 | 2006-06-23 | 1,710,400 | 15.06 | 15.14 | 14.94 | 14.95 | 00:00:00 | 2006-06-26 | 2,074,900 | 15.07 | 15.08 | 14.88 | 14.92 | 00:00:00 | 2006-06-27 | 1,996,700 | 14.92 | 15.00 | 14.58 | 14.65 | 00:00:00 | 2006-06-28 | 2,264,800 | 14.65 | 14.75 | 14.43 | 14.58 | 00:00:00 | 2006-06-29 | 3,762,300 | 14.70 | 15.05 | 14.66 | 14.94 | 00:00:00 | 2006-06-30 | 6,887,100 | 15.18 | 15.24 | 14.83 | 14.99 | 00:00:00 | 2006-07-03 | 726,600 | 15.00 | 15.05 | 14.95 | 15.04 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|