|
 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 | | 2016-03-31 | 2,588,400 | 107.96 | 108.27 | 106.66 | 107.82 | 00:00:00 | | 2016-04-01 | 2,487,500 | 106.79 | 108.79 | 106.06 | 108.20 | 00:00:00 | | 2016-04-05 | 3,830,500 | 104.62 | 104.98 | 102.42 | 104.05 | 00:00:00 | | 2016-04-06 | 2,173,900 | 104.55 | 106.87 | 104.22 | 105.74 | 00:00:00 | | 2016-04-07 | 2,133,200 | 105.01 | 105.87 | 103.38 | 103.57 | 00:00:00 | | 2016-04-08 | 2,265,300 | 104.10 | 104.10 | 102.51 | 102.97 | 00:00:00 | | 2016-04-12 | 1,891,000 | 102.05 | 104.85 | 102.05 | 104.57 | 00:00:00 | | 2016-04-13 | 2,289,600 | 104.94 | 107.21 | 104.69 | 106.92 | 00:00:00 | | 2016-04-19 | 3,676,000 | 109.12 | 109.81 | 106.32 | 107.56 | 00:00:00 | | 2016-04-20 | 1,616,100 | 107.71 | 108.98 | 106.73 | 108.29 | 00:00:00 | | 2016-04-21 | 1,368,100 | 108.55 | 108.86 | 107.00 | 108.34 | 00:00:00 | | 2016-04-25 | 1,719,000 | 107.15 | 107.50 | 105.69 | 106.43 | 00:00:00 | | 2016-04-26 | 1,300,300 | 106.68 | 106.91 | 105.76 | 106.64 | 00:00:00 | | 2016-04-27 | 3,164,100 | 106.03 | 107.94 | 105.36 | 107.77 | 00:00:00 | | 2016-05-02 | 3,586,000 | 115.76 | 116.99 | 113.87 | 116.52 | 00:00:00 | | 2016-05-05 | 2,174,300 | 114.14 | 114.56 | 112.45 | 112.55 | 00:00:00 | | 2016-05-06 | 1,812,700 | 112.00 | 113.33 | 111.55 | 113.16 | 00:00:00 | | 2016-05-12 | 1,052,100 | 113.25 | 113.62 | 111.21 | 112.94 | 00:00:00 | | 2016-05-13 | 1,233,400 | 113.25 | 113.80 | 111.90 | 111.92 | 00:00:00 | | 2016-05-23 | 1,093,800 | 110.30 | 110.77 | 109.94 | 110.20 | 00:00:00 | | 2016-05-24 | 2,333,500 | 110.77 | 113.69 | 110.38 | 113.17 | 00:00:00 | | 2016-05-25 | 1,648,000 | 113.17 | 114.10 | 112.66 | 113.01 | 00:00:00 | | 2016-05-31 | 2,049,800 | 112.36 | 112.65 | 109.92 | 111.24 | 00:00:00 | | 2016-06-09 | 1,074,000 | 109.12 | 110.68 | 108.66 | 109.11 | 00:00:00 | | 2016-06-10 | 1,859,800 | 108.00 | 108.34 | 106.06 | 106.80 | 00:00:00 | | 2016-06-13 | 1,975,000 | 106.26 | 107.22 | 104.13 | 104.33 | 00:00:00 | | 2016-06-14 | 1,950,900 | 104.52 | 105.69 | 103.61 | 105.00 | 00:00:00 | | 2016-06-15 | 1,593,200 | 105.42 | 105.97 | 104.17 | 104.34 | 00:00:00 | | 2016-06-21 | 1,168,800 | 107.22 | 107.60 | 106.32 | 107.37 | 00:00:00 | | 2016-06-22 | 1,605,100 | 107.28 | 108.87 | 106.82 | 107.98 | 00:00:00 | | 2016-06-30 | 2,336,800 | 105.54 | 106.46 | 103.93 | 106.30 | 00:00:00 | | 2016-07-01 | 1,779,300 | 106.03 | 108.33 | 105.82 | 107.71 | 00:00:00 | | 2016-07-05 | 1,612,800 | 106.90 | 107.64 | 104.59 | 105.93 | 00:00:00 | | 2016-07-11 | 1,832,400 | 110.11 | 111.50 | 110.07 | 111.28 | 00:00:00 | | 2016-07-12 | 2,090,800 | 112.03 | 113.75 | 111.91 | 113.40 | 00:00:00 | | 2016-07-13 | 1,902,200 | 113.45 | 114.41 | 112.29 | 114.26 | 00:00:00 | | 2016-07-15 | 1,811,600 | 114.38 | 115.27 | 113.02 | 114.62 | 00:00:00 | | 2016-07-26 | 2,863,100 | 117.99 | 118.91 | 116.72 | 117.64 | 00:00:00 | | 2016-07-27 | 2,768,600 | 117.76 | 118.00 | 115.80 | 117.20 | 00:00:00 | | 2016-08-02 | 4,442,800 | 116.28 | 116.95 | 112.50 | 113.55 | 00:00:00 | | 2016-08-03 | 2,113,900 | 113.30 | 114.08 | 112.35 | 112.56 | 00:00:00 | | 2016-08-04 | 1,941,600 | 111.62 | 114.20 | 111.01 | 113.51 | 00:00:00 | | 2016-08-05 | 2,141,000 | 114.39 | 115.50 | 113.12 | 113.23 | 00:00:00 | | 2016-08-09 | 1,251,800 | 114.08 | 114.96 | 113.40 | 113.78 | 00:00:00 | | 2016-08-10 | 1,059,300 | 114.47 | 114.78 | 113.78 | 114.38 | 00:00:00 | | 2016-08-11 | 1,298,300 | 114.84 | 115.74 | 114.20 | 114.80 | 00:00:00 | | 2016-08-15 | 1,749,600 | 116.59 | 117.99 | 116.57 | 116.90 | 00:00:00 | | 2016-08-19 | 1,102,800 | 114.98 | 115.29 | 114.71 | 115.00 | 00:00:00 | | 2016-08-29 | 1,691,300 | 111.70 | 111.74 | 109.79 | 109.80 | 00:00:00 | | 2016-09-06 | 2,164,400 | 112.10 | 114.70 | 112.02 | 113.91 | 00:00:00 | | 2016-09-07 | 1,577,600 | 113.55 | 114.39 | 113.47 | 113.65 | 00:00:00 | | 2016-09-08 | 1,164,600 | 113.08 | 114.28 | 112.35 | 114.07 | 00:00:00 | | 2016-09-09 | 1,687,400 | 113.04 | 113.37 | 111.05 | 111.10 | 00:00:00 | | 2016-09-12 | 2,092,800 | 109.80 | 113.95 | 109.80 | 113.57 | 00:00:00 | | 2016-09-13 | 1,156,400 | 112.50 | 113.07 | 111.12 | 111.56 | 00:00:00 | | 2016-09-14 | 871,300 | 111.98 | 112.67 | 111.03 | 111.31 | 00:00:00 | | 2016-09-15 | 2,163,500 | 110.94 | 112.20 | 110.15 | 111.90 | 00:00:00 | | 2016-09-16 | 6,638,900 | 110.70 | 111.00 | 106.86 | 107.83 | 00:00:00 | | 2016-09-20 | 2,680,600 | 106.99 | 107.82 | 105.62 | 107.65 | 00:00:00 | | 2016-09-21 | 1,988,100 | 107.96 | 108.20 | 107.10 | 108.02 | 00:00:00 | | 2016-09-26 | 1,043,000 | 109.34 | 109.59 | 108.50 | 109.09 | 00:00:00 | | 2016-09-27 | 2,604,700 | 109.25 | 113.29 | 109.25 | 113.10 | 00:00:00 | | 2016-09-28 | 3,446,000 | 113.52 | 116.08 | 112.64 | 115.99 | 00:00:00 | | 2016-10-03 | 1,541,700 | 116.38 | 117.40 | 115.70 | 117.02 | 00:00:00 | | 2016-10-10 | 1,085,800 | 118.34 | 119.50 | 117.91 | 118.77 | 00:00:00 | | 2016-10-17 | 2,256,200 | 121.09 | 122.00 | 119.94 | 121.78 | 00:00:00 | | 2016-10-20 | 3,925,900 | 126.82 | 128.03 | 123.88 | 124.66 | 00:00:00 | | 2016-10-21 | 2,171,200 | 124.57 | 127.67 | 124.10 | 127.58 | 00:00:00 | | 2016-10-24 | 2,580,500 | 128.11 | 129.17 | 127.04 | 127.69 | 00:00:00 | | 2016-10-25 | 1,918,000 | 127.50 | 128.75 | 127.27 | 127.99 | 00:00:00 | | 2016-10-26 | 2,168,500 | 127.76 | 127.77 | 125.35 | 125.54 | 00:00:00 | | 2016-11-08 | 2,345,100 | 126.90 | 127.61 | 125.83 | 127.01 | 00:00:00 | | 2016-11-11 | 3,140,700 | 123.50 | 123.77 | 120.32 | 121.20 | 00:00:00 | | 2016-11-22 | 1,390,900 | 126.54 | 127.84 | 126.16 | 127.57 | 00:00:00 | | 2016-11-23 | 1,899,700 | 127.50 | 127.87 | 125.54 | 126.37 | 00:00:00 | | 2016-11-25 | 425,600 | 125.73 | 127.38 | 125.73 | 127.28 | 00:00:00 | | 2016-11-29 | 979,100 | 126.23 | 126.73 | 124.78 | 125.10 | 00:00:00 | | 2016-11-30 | 1,609,600 | 125.82 | 125.87 | 123.89 | 124.05 | 00:00:00 | | 2016-12-01 | 1,922,800 | 123.95 | 124.31 | 121.75 | 122.01 | 00:00:00 | | 2016-12-06 | 1,400,300 | 124.04 | 124.40 | 123.66 | 123.77 | 00:00:00 | | 2016-12-19 | 1,955,200 | 116.54 | 117.76 | 115.81 | 116.22 | 00:00:00 | | 2017-01-04 | 2,889,700 | 112.97 | 114.52 | 112.70 | 113.74 | 00:00:00 | | 2017-01-05 | 2,165,800 | 113.74 | 114.84 | 112.90 | 114.69 | 00:00:00 | | 2017-01-09 | 3,212,400 | 117.89 | 118.00 | 116.14 | 117.30 | 00:00:00 | | 2017-01-13 | 2,413,900 | 118.01 | 120.44 | 117.81 | 118.81 | 00:00:00 | | 2017-01-18 | 998,500 | 118.95 | 119.51 | 117.91 | 119.34 | 00:00:00 | | 2017-01-19 | 988,900 | 119.72 | 119.83 | 118.41 | 118.84 | 00:00:00 | | 2017-01-23 | 1,369,200 | 120.00 | 120.70 | 118.98 | 119.99 | 00:00:00 | | 2017-01-24 | 1,454,400 | 120.37 | 120.56 | 119.27 | 120.22 | 00:00:00 | | 2017-01-25 | 1,058,100 | 120.97 | 121.43 | 120.40 | 120.86 | 00:00:00 | | 2017-01-30 | 1,621,600 | 121.40 | 121.80 | 119.61 | 121.53 | 00:00:00 | | 2017-01-31 | 1,130,300 | 121.46 | 121.65 | 120.04 | 121.59 | 00:00:00 | | 2017-02-01 | 1,126,900 | 121.78 | 121.95 | 120.28 | 120.77 | 00:00:00 | | 2017-02-14 | 2,929,800 | 119.17 | 120.10 | 118.82 | 119.67 | 00:00:00 | | 2017-02-15 | 2,248,400 | 119.54 | 121.90 | 119.36 | 120.88 | 00:00:00 | | 2017-02-16 | 2,008,200 | 120.75 | 121.42 | 119.65 | 119.85 | 00:00:00 | | 2017-02-17 | 1,685,000 | 119.36 | 119.76 | 118.55 | 119.41 | 00:00:00 | | 2017-02-21 | 1,954,600 | 118.82 | 119.93 | 118.38 | 119.40 | 00:00:00 | | 2017-02-24 | 1,023,400 | 119.34 | 119.64 | 118.41 | 119.16 | 00:00:00 | | 2017-03-02 | 1,126,900 | 120.22 | 120.48 | 118.56 | 118.92 | 00:00:00 | | 2017-03-03 | 1,699,800 | 119.87 | 120.46 | 119.41 | 120.12 | 00:00:00 | | 2017-03-06 | 2,237,300 | 119.66 | 122.45 | 119.22 | 121.49 | 00:00:00 | | 2017-03-09 | 2,198,700 | 124.48 | 126.47 | 124.02 | 124.71 | 00:00:00 | | 2017-03-10 | 1,392,600 | 125.46 | 125.87 | 124.94 | 125.76 | 00:00:00 | | 2017-03-13 | 1,695,700 | 125.47 | 127.91 | 125.20 | 127.35 | 00:00:00 | | 2017-03-21 | 2,547,800 | 130.10 | 130.34 | 126.75 | 127.60 | 00:00:00 | | 2017-03-22 | 1,866,300 | 126.78 | 127.78 | 126.29 | 127.68 | 00:00:00 | | 2017-04-03 | 1,758,200 | 126.34 | 126.69 | 124.34 | 126.14 | 00:00:00 | | 2017-04-17 | 1,686,600 | 128.63 | 130.39 | 128.35 | 130.34 | 00:00:00 | | 2017-04-18 | 1,228,300 | 129.99 | 131.00 | 129.04 | 130.47 | 00:00:00 | | 2017-04-19 | 1,136,500 | 131.00 | 132.19 | 130.76 | 130.95 | 00:00:00 | | 2017-04-21 | 1,531,800 | 132.04 | 132.37 | 131.48 | 131.98 | 00:00:00 | | 2017-04-27 | 2,483,300 | 136.08 | 137.00 | 135.30 | 136.20 | 00:00:00 | | 2017-04-28 | 4,428,800 | 133.86 | 135.49 | 131.85 | 133.72 | 00:00:00 | | 2017-05-02 | 2,476,000 | 136.60 | 139.20 | 136.24 | 138.99 | 00:00:00 | | 2017-05-08 | 1,747,900 | 140.40 | 140.95 | 138.66 | 139.57 | 00:00:00 | | 2017-05-11 | 1,320,300 | 139.05 | 139.89 | 138.29 | 139.86 | 00:00:00 | | 2017-05-12 | 1,087,300 | 140.03 | 140.83 | 139.35 | 139.81 | 00:00:00 | | 2017-05-15 | 1,772,524 | 140.32 | 143.30 | 140.17 | 143.02 | 00:00:00 | | 2017-05-16 | 3,020,629 | 143.68 | 145.77 | 142.74 | 145.37 | 00:00:00 | | 2017-05-17 | 4,633,027 | 143.98 | 145.20 | 140.14 | 140.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
