|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-05-17 | 4,633,027 | 143.98 | 145.20 | 140.14 | 140.41 | 00:00:00 | | 2017-05-18 | 1,544,610 | 138.89 | 142.28 | 138.57 | 141.26 | 00:00:00 | | 2017-05-19 | 1,572,846 | 141.62 | 143.03 | 141.23 | 141.59 | 00:00:00 | | 2017-05-22 | 1,353,568 | 142.14 | 143.12 | 141.48 | 142.51 | 00:00:00 | | 2017-05-23 | 929,773 | 142.74 | 143.50 | 142.07 | 142.57 | 00:00:00 | | 2017-05-24 | 1,171,400 | 142.78 | 143.75 | 141.67 | 143.69 | 00:00:00 | | 2017-05-25 | 1,553,489 | 143.70 | 146.03 | 143.57 | 145.54 | 00:00:00 | | 2017-05-26 | 1,130,487 | 145.46 | 145.73 | 143.58 | 144.58 | 00:00:00 | | 2017-05-30 | 867,282 | 144.01 | 145.19 | 143.77 | 144.15 | 00:00:00 | | 2017-05-31 | 1,593,932 | 144.37 | 145.02 | 143.37 | 143.78 | 00:00:00 | | 2017-06-01 | 1,653,426 | 144.42 | 147.09 | 144.31 | 146.79 | 00:00:00 | | 2017-06-02 | 1,180,419 | 147.00 | 147.01 | 145.50 | 146.37 | 00:00:00 | | 2017-06-05 | 1,864,036 | 146.09 | 148.10 | 145.83 | 147.87 | 00:00:00 | | 2017-06-06 | 890,446 | 147.35 | 147.83 | 146.65 | 146.87 | 00:00:00 | | 2017-06-07 | 893,158 | 147.31 | 147.31 | 145.87 | 146.36 | 00:00:00 | | 2017-06-08 | 1,663,002 | 147.15 | 149.34 | 145.95 | 149.22 | 00:00:00 | | 2017-06-09 | 2,684,661 | 149.09 | 150.62 | 142.19 | 143.59 | 00:00:00 | | 2017-06-12 | 2,580,405 | 142.15 | 145.44 | 141.55 | 144.28 | 00:00:00 | | 2017-06-13 | 1,361,680 | 144.80 | 146.74 | 144.79 | 145.92 | 00:00:00 | | 2017-06-14 | 1,581,154 | 146.81 | 149.50 | 146.01 | 147.19 | 00:00:00 | | 2017-06-15 | 1,152,937 | 145.39 | 145.98 | 143.75 | 145.69 | 00:00:00 | | 2017-06-16 | 1,717,580 | 145.74 | 146.57 | 145.00 | 146.21 | 00:00:00 | | 2017-06-19 | 1,358,983 | 147.00 | 148.84 | 146.42 | 148.39 | 00:00:00 | | 2017-06-20 | 1,102,607 | 148.69 | 149.46 | 147.38 | 147.69 | 00:00:00 | | 2017-06-21 | 934,653 | 147.23 | 149.66 | 146.45 | 149.46 | 00:00:00 | | 2017-06-22 | 1,971,373 | 149.50 | 152.83 | 148.88 | 152.00 | 00:00:00 | | 2017-06-23 | 1,511,375 | 151.59 | 154.70 | 151.00 | 154.43 | 00:00:00 | | 2017-06-26 | 1,460,016 | 154.43 | 156.39 | 151.61 | 151.98 | 00:00:00 | | 2017-06-27 | 1,966,835 | 151.81 | 152.02 | 146.50 | 147.89 | 00:00:00 | | 2017-06-28 | 2,635,885 | 150.50 | 150.82 | 148.35 | 150.07 | 00:00:00 | | 2017-06-29 | 2,262,947 | 149.36 | 149.58 | 145.93 | 148.11 | 00:00:00 | | 2017-06-30 | 1,651,961 | 149.25 | 150.00 | 147.59 | 148.95 | 00:00:00 | | 2017-07-03 | 826,481 | 149.56 | 149.69 | 146.80 | 147.73 | 00:00:00 | | 2017-07-05 | 1,707,110 | 148.28 | 150.60 | 147.65 | 150.15 | 00:00:00 | | 2017-07-06 | 1,276,653 | 149.24 | 150.58 | 148.08 | 148.66 | 00:00:00 | | 2017-07-07 | 916,922 | 148.95 | 150.39 | 148.95 | 149.78 | 00:00:00 | | 2017-07-10 | 1,031,141 | 149.63 | 151.33 | 149.06 | 149.98 | 00:00:00 | | 2017-07-11 | 1,206,847 | 150.20 | 150.97 | 149.54 | 149.94 | 00:00:00 | | 2017-07-12 | 1,467,533 | 151.32 | 152.64 | 150.94 | 152.34 | 00:00:00 | | 2017-07-13 | 1,002,815 | 152.24 | 153.07 | 151.83 | 152.90 | 00:00:00 | | 2017-07-14 | 1,215,992 | 153.73 | 154.78 | 152.70 | 154.17 | 00:00:00 | | 2017-07-17 | 1,289,625 | 154.30 | 154.44 | 152.16 | 152.73 | 00:00:00 | | 2017-07-18 | 930,002 | 152.47 | 153.70 | 151.87 | 153.57 | 00:00:00 | | 2017-07-19 | 997,647 | 154.25 | 155.85 | 153.92 | 155.47 | 00:00:00 | | 2017-07-20 | 944,995 | 155.22 | 155.98 | 153.96 | 154.63 | 00:00:00 | | 2017-07-21 | 1,211,043 | 153.91 | 154.95 | 152.93 | 153.94 | 00:00:00 | | 2017-07-24 | 857,093 | 153.94 | 155.03 | 153.88 | 154.61 | 00:00:00 | | 2017-07-25 | 1,695,473 | 155.68 | 155.80 | 154.16 | 154.57 | 00:00:00 | | 2017-07-26 | 2,018,868 | 155.24 | 158.00 | 155.01 | 156.94 | 00:00:00 | | 2017-07-27 | 2,683,013 | 158.53 | 158.74 | 152.08 | 154.25 | 00:00:00 | | 2017-07-28 | 4,326,728 | 154.44 | 161.00 | 154.36 | 159.50 | 00:00:00 | | 2017-07-31 | 2,185,260 | 159.28 | 159.28 | 154.64 | 156.47 | 00:00:00 | | 2017-08-01 | 1,759,369 | 157.24 | 157.24 | 152.46 | 152.69 | 00:00:00 | | 2017-08-02 | 1,629,750 | 152.87 | 153.36 | 150.28 | 153.13 | 00:00:00 | | 2017-08-03 | 1,111,973 | 153.26 | 154.85 | 152.16 | 153.68 | 00:00:00 | | 2017-08-04 | 1,870,930 | 153.00 | 153.68 | 149.74 | 151.35 | 00:00:00 | | 2017-08-07 | 2,397,069 | 151.47 | 152.76 | 148.71 | 149.12 | 00:00:00 | | 2017-08-08 | 4,164,130 | 148.37 | 148.57 | 144.59 | 145.92 | 00:00:00 | | 2017-08-09 | 2,476,549 | 143.75 | 148.06 | 143.31 | 147.90 | 00:00:00 | | 2017-08-10 | 1,780,780 | 146.76 | 146.90 | 143.03 | 143.55 | 00:00:00 | | 2017-08-11 | 1,295,043 | 144.16 | 144.74 | 142.06 | 144.51 | 00:00:00 | | 2017-08-14 | 1,385,495 | 146.11 | 147.83 | 145.09 | 147.58 | 00:00:00 | | 2017-08-15 | 1,238,604 | 147.54 | 147.63 | 145.00 | 147.06 | 00:00:00 | | 2017-08-16 | 1,703,780 | 148.16 | 149.24 | 147.30 | 148.78 | 00:00:00 | | 2017-08-17 | 1,708,025 | 148.09 | 148.65 | 144.02 | 144.14 | 00:00:00 | | 2017-08-18 | 1,531,915 | 144.14 | 145.13 | 142.72 | 143.71 | 00:00:00 | | 2017-08-21 | 1,030,311 | 143.86 | 145.32 | 143.26 | 145.03 | 00:00:00 | | 2017-08-22 | 941,548 | 145.32 | 148.07 | 145.32 | 147.61 | 00:00:00 | | 2017-08-23 | 1,667,940 | 147.00 | 148.32 | 146.55 | 148.09 | 00:00:00 | | 2017-08-24 | 1,800,447 | 149.31 | 151.87 | 149.31 | 149.94 | 00:00:00 | | 2017-08-25 | 1,157,717 | 151.53 | 151.75 | 148.47 | 149.26 | 00:00:00 | | 2017-08-28 | 6,674,764 | 143.72 | 143.99 | 141.21 | 142.53 | 00:00:00 | | 2017-08-29 | 3,128,092 | 141.00 | 145.02 | 140.75 | 143.99 | 00:00:00 | | 2017-08-30 | 3,354,918 | 144.00 | 145.16 | 141.83 | 143.44 | 00:00:00 | | 2017-08-31 | 2,367,278 | 145.32 | 148.52 | 144.88 | 148.36 | 00:00:00 | | 2017-09-01 | 2,174,385 | 149.03 | 151.89 | 148.01 | 148.23 | 00:00:00 | | 2017-09-05 | 1,485,227 | 147.79 | 148.60 | 146.02 | 147.61 | 00:00:00 | | 2017-09-06 | 3,251,421 | 144.09 | 145.45 | 142.05 | 144.39 | 00:00:00 | | 2017-09-07 | 1,302,226 | 144.66 | 145.19 | 143.09 | 143.97 | 00:00:00 | | 2017-09-08 | 1,371,295 | 143.99 | 144.67 | 141.22 | 141.41 | 00:00:00 | | 2017-09-11 | 2,363,767 | 142.43 | 144.59 | 141.43 | 144.12 | 00:00:00 | | 2017-09-12 | 1,178,163 | 144.07 | 145.77 | 142.71 | 145.36 | 00:00:00 | | 2017-09-13 | 1,135,303 | 145.32 | 145.85 | 144.44 | 145.66 | 00:00:00 | | 2017-09-14 | 1,027,136 | 144.87 | 145.08 | 142.96 | 143.38 | 00:00:00 | | 2017-09-15 | 1,536,161 | 143.23 | 143.89 | 141.51 | 142.13 | 00:00:00 | | 2017-09-18 | 2,437,191 | 143.00 | 143.37 | 140.68 | 142.16 | 00:00:00 | | 2017-09-19 | 2,568,868 | 141.60 | 141.98 | 138.35 | 141.47 | 00:00:00 | | 2017-09-20 | 1,639,348 | 141.69 | 143.50 | 141.39 | 143.01 | 00:00:00 | | 2017-09-21 | 2,334,605 | 142.20 | 143.34 | 140.07 | 143.12 | 00:00:00 | | 2017-09-22 | 2,262,222 | 142.55 | 146.28 | 142.08 | 145.77 | 00:00:00 | | 2017-09-25 | 2,806,208 | 145.73 | 145.77 | 140.01 | 142.72 | 00:00:00 | | 2017-09-26 | 2,043,145 | 143.53 | 144.44 | 141.17 | 143.39 | 00:00:00 | | 2017-09-27 | 1,466,373 | 143.01 | 146.93 | 143.01 | 145.57 | 00:00:00 | | 2017-09-28 | 1,854,697 | 144.82 | 145.00 | 142.31 | 142.84 | 00:00:00 | | 2017-09-29 | 1,416,267 | 143.63 | 144.80 | 142.85 | 143.94 | 00:00:00 | | 2017-10-02 | 2,352,150 | 144.00 | 149.34 | 143.55 | 146.84 | 00:00:00 | | 2017-10-03 | 1,384,810 | 147.50 | 148.24 | 145.38 | 146.21 | 00:00:00 | | 2017-10-04 | 1,129,901 | 146.80 | 147.99 | 145.90 | 147.60 | 00:00:00 | | 2017-10-05 | 1,053,369 | 147.67 | 149.55 | 147.33 | 148.41 | 00:00:00 | | 2017-10-06 | 1,234,871 | 147.66 | 148.90 | 147.33 | 147.99 | 00:00:00 | | 2017-10-09 | 1,804,752 | 148.06 | 149.61 | 146.10 | 146.46 | 00:00:00 | | 2017-10-10 | 1,196,910 | 146.61 | 148.46 | 145.42 | 146.43 | 00:00:00 | | 2017-10-11 | 1,825,061 | 146.92 | 147.39 | 145.44 | 147.17 | 00:00:00 | | 2017-10-12 | 1,379,988 | 147.10 | 148.07 | 145.85 | 147.98 | 00:00:00 | | 2017-10-13 | 1,762,959 | 148.98 | 151.33 | 148.73 | 150.11 | 00:00:00 | | 2017-10-16 | 1,639,088 | 150.34 | 150.54 | 148.00 | 148.49 | 00:00:00 | | 2017-10-17 | 688,965 | 148.95 | 149.82 | 148.23 | 149.14 | 00:00:00 | | 2017-10-18 | 2,005,894 | 149.89 | 152.95 | 149.75 | 152.28 | 00:00:00 | | 2017-10-19 | 1,561,899 | 151.47 | 153.46 | 149.36 | 153.40 | 00:00:00 | | 2017-10-20 | 1,651,527 | 154.00 | 154.24 | 152.28 | 152.80 | 00:00:00 | | 2017-10-23 | 1,877,461 | 153.47 | 153.69 | 150.56 | 150.68 | 00:00:00 | | 2017-10-24 | 2,039,476 | 150.80 | 151.47 | 149.95 | 150.73 | 00:00:00 | | 2017-10-25 | 3,235,476 | 148.50 | 150.13 | 147.46 | 147.90 | 00:00:00 | | 2017-10-26 | 4,144,975 | 148.17 | 148.48 | 145.05 | 147.35 | 00:00:00 | | 2017-10-27 | 20,574,039 | 123.10 | 124.50 | 118.00 | 123.79 | 00:00:00 | | 2017-10-30 | 7,366,275 | 124.79 | 124.89 | 119.76 | 120.21 | 00:00:00 | | 2017-10-31 | 6,872,493 | 120.88 | 125.10 | 120.46 | 124.66 | 00:00:00 | | 2017-11-01 | 3,496,379 | 125.88 | 127.00 | 121.92 | 122.05 | 00:00:00 | | 2017-11-02 | 2,388,711 | 122.74 | 123.92 | 121.56 | 123.51 | 00:00:00 | | 2017-11-03 | 1,474,257 | 123.24 | 124.10 | 122.52 | 123.05 | 00:00:00 | | 2017-11-06 | 1,922,543 | 122.90 | 123.90 | 122.40 | 122.98 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
