|
 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 | | 2017-11-06 | 1,922,543 | 122.90 | 123.90 | 122.40 | 122.98 | 00:00:00 | | 2017-11-07 | 6,263,438 | 120.00 | 121.13 | 118.91 | 119.61 | 00:00:00 | | 2017-12-14 | 1,775,572 | 118.65 | 120.59 | 118.65 | 119.90 | 00:00:00 | | 2017-12-15 | 1,914,000 | 120.64 | 121.22 | 120.20 | 120.88 | 00:00:00 | | 2017-12-18 | 1,582,021 | 122.11 | 122.76 | 121.22 | 121.96 | 00:00:00 | | 2017-12-19 | 1,290,080 | 122.40 | 123.34 | 121.35 | 121.46 | 00:00:00 | | 2017-12-20 | 1,126,177 | 121.86 | 121.91 | 119.90 | 120.01 | 00:00:00 | | 2017-12-21 | 1,362,494 | 120.19 | 121.63 | 119.61 | 120.07 | 00:00:00 | | 2017-12-22 | 1,064,295 | 120.00 | 121.73 | 119.53 | 120.18 | 00:00:00 | | 2017-12-26 | 713,449 | 120.25 | 120.62 | 118.99 | 119.44 | 00:00:00 | | 2017-12-27 | 926,026 | 119.38 | 120.74 | 119.13 | 120.32 | 00:00:00 | | 2017-12-28 | 756,547 | 120.21 | 121.39 | 120.01 | 121.25 | 00:00:00 | | 2017-12-29 | 1,112,752 | 120.89 | 121.39 | 119.19 | 119.77 | 00:00:00 | | 2018-01-02 | 1,541,144 | 120.64 | 122.67 | 120.01 | 121.42 | 00:00:00 | | 2018-01-03 | 2,429,515 | 124.48 | 127.75 | 124.30 | 125.17 | 00:00:00 | | 2018-01-04 | 2,212,688 | 125.92 | 126.65 | 123.94 | 126.14 | 00:00:00 | | 2018-01-05 | 1,600,127 | 126.47 | 127.35 | 125.41 | 127.12 | 00:00:00 | | 2018-01-08 | 1,752,588 | 126.56 | 128.28 | 126.10 | 128.21 | 00:00:00 | | 2018-01-09 | 1,272,790 | 128.43 | 128.88 | 127.08 | 127.28 | 00:00:00 | | 2018-01-10 | 1,210,756 | 128.13 | 128.13 | 126.38 | 127.18 | 00:00:00 | | 2018-01-11 | 2,470,408 | 130.01 | 131.23 | 128.34 | 129.41 | 00:00:00 | | 2018-01-12 | 2,186,528 | 130.34 | 132.79 | 128.87 | 132.36 | 00:00:00 | | 2018-01-16 | 3,143,369 | 132.82 | 133.68 | 129.90 | 130.60 | 00:00:00 | | 2018-01-17 | 1,598,973 | 131.82 | 131.82 | 129.25 | 130.64 | 00:00:00 | | 2018-01-18 | 2,775,099 | 130.31 | 130.42 | 126.75 | 126.89 | 00:00:00 | | 2018-01-19 | 2,282,067 | 127.43 | 128.16 | 124.60 | 126.27 | 00:00:00 | | 2018-01-22 | 1,483,206 | 126.52 | 128.25 | 125.39 | 128.19 | 00:00:00 | | 2018-01-23 | 1,462,907 | 128.19 | 129.07 | 127.56 | 128.93 | 00:00:00 | | 2018-01-24 | 1,646,524 | 130.37 | 131.70 | 129.44 | 130.43 | 00:00:00 | | 2018-01-25 | 1,361,657 | 131.76 | 132.23 | 130.45 | 131.11 | 00:00:00 | | 2018-01-26 | 1,518,025 | 131.90 | 132.30 | 130.86 | 131.76 | 00:00:00 | | 2018-01-29 | 1,273,304 | 131.60 | 131.75 | 129.38 | 130.40 | 00:00:00 | | 2018-01-30 | 1,304,912 | 130.00 | 130.34 | 127.98 | 128.89 | 00:00:00 | | 2018-01-31 | 1,319,058 | 129.17 | 129.62 | 127.07 | 128.01 | 00:00:00 | | 2018-02-01 | 2,169,742 | 127.25 | 130.64 | 127.25 | 129.11 | 00:00:00 | | 2018-02-02 | 1,896,274 | 128.35 | 128.84 | 125.97 | 126.64 | 00:00:00 | | 2018-02-05 | 2,480,883 | 125.33 | 128.24 | 124.51 | 125.05 | 00:00:00 | | 2018-02-06 | 3,539,808 | 123.37 | 128.22 | 123.15 | 127.28 | 00:00:00 | | 2018-02-07 | 3,120,274 | 127.13 | 132.44 | 126.53 | 129.33 | 00:00:00 | | 2018-02-08 | 3,488,315 | 129.13 | 130.93 | 122.31 | 123.03 | 00:00:00 | | 2018-02-09 | 16,671,887 | 105.00 | 107.99 | 98.52 | 104.00 | 00:00:00 | | 2018-02-12 | 4,715,656 | 104.17 | 105.73 | 100.38 | 102.82 | 00:00:00 | | 2018-02-13 | 2,805,390 | 102.07 | 102.92 | 100.19 | 101.76 | 00:00:00 | | 2018-02-14 | 3,907,344 | 100.69 | 101.10 | 99.08 | 100.10 | 00:00:00 | | 2018-02-15 | 3,909,512 | 101.48 | 102.97 | 99.07 | 102.23 | 00:00:00 | | 2018-02-16 | 2,671,634 | 102.00 | 104.27 | 101.44 | 103.85 | 00:00:00 | | 2018-02-20 | 2,722,198 | 103.75 | 106.18 | 102.74 | 104.10 | 00:00:00 | | 2018-02-21 | 2,040,021 | 104.53 | 105.31 | 102.90 | 102.99 | 00:00:00 | | 2018-02-22 | 2,124,759 | 103.14 | 104.83 | 102.31 | 104.53 | 00:00:00 | | 2018-02-23 | 2,370,907 | 105.13 | 106.84 | 104.27 | 106.38 | 00:00:00 | | 2018-02-26 | 1,790,298 | 106.59 | 107.47 | 105.21 | 106.62 | 00:00:00 | | 2018-02-27 | 2,470,946 | 106.04 | 106.94 | 103.69 | 103.71 | 00:00:00 | | 2018-02-28 | 2,136,715 | 105.41 | 106.60 | 103.93 | 105.17 | 00:00:00 | | 2018-03-01 | 2,074,500 | 104.99 | 105.60 | 102.73 | 103.96 | 00:00:00 | | 2018-03-02 | 1,882,431 | 103.00 | 104.86 | 101.37 | 104.50 | 00:00:00 | | 2018-03-05 | 2,308,736 | 104.39 | 108.57 | 103.80 | 107.66 | 00:00:00 | | 2018-03-06 | 1,583,204 | 107.98 | 109.38 | 106.96 | 108.61 | 00:00:00 | | 2018-03-07 | 3,210,228 | 107.94 | 112.36 | 107.44 | 111.35 | 00:00:00 | | 2018-03-08 | 1,747,663 | 111.41 | 112.58 | 109.75 | 110.33 | 00:00:00 | | 2018-03-09 | 1,899,778 | 110.98 | 112.63 | 110.07 | 112.22 | 00:00:00 | | 2018-03-12 | 1,768,242 | 112.77 | 114.99 | 112.17 | 114.44 | 00:00:00 | | 2018-03-13 | 3,517,319 | 114.42 | 114.61 | 109.16 | 109.53 | 00:00:00 | | 2018-03-14 | 5,335,258 | 107.80 | 114.48 | 106.41 | 113.28 | 00:00:00 | | 2018-03-15 | 3,592,289 | 111.92 | 112.79 | 110.16 | 112.45 | 00:00:00 | | 2018-03-16 | 2,724,144 | 112.87 | 114.36 | 112.15 | 113.20 | 00:00:00 | | 2018-03-19 | 1,605,756 | 112.63 | 113.02 | 110.26 | 111.09 | 00:00:00 | | 2018-03-20 | 2,565,410 | 111.05 | 111.86 | 108.64 | 110.31 | 00:00:00 | | 2018-03-21 | 1,388,077 | 110.58 | 111.85 | 109.00 | 109.24 | 00:00:00 | | 2018-03-22 | 2,319,044 | 108.04 | 108.91 | 105.64 | 106.98 | 00:00:00 | | 2018-03-23 | 1,899,664 | 107.13 | 107.49 | 105.62 | 106.11 | 00:00:00 | | 2018-03-26 | 2,471,992 | 107.59 | 107.63 | 104.52 | 106.84 | 00:00:00 | | 2018-03-27 | 2,154,263 | 107.27 | 107.61 | 104.82 | 105.59 | 00:00:00 | | 2018-03-28 | 2,366,650 | 105.11 | 108.87 | 104.16 | 106.32 | 00:00:00 | | 2018-03-29 | 2,239,595 | 106.71 | 110.99 | 106.53 | 110.41 | 00:00:00 | | 2018-04-02 | 2,563,433 | 109.58 | 110.29 | 105.88 | 106.79 | 00:00:00 | | 2018-04-03 | 1,930,912 | 106.91 | 107.44 | 105.85 | 106.97 | 00:00:00 | | 2018-04-04 | 1,778,337 | 105.30 | 109.67 | 105.12 | 109.26 | 00:00:00 | | 2018-04-05 | 1,339,398 | 110.05 | 111.19 | 109.82 | 110.11 | 00:00:00 | | 2018-04-06 | 1,671,929 | 109.71 | 109.91 | 106.47 | 107.55 | 00:00:00 | | 2018-04-09 | 1,613,114 | 107.95 | 109.70 | 107.12 | 107.25 | 00:00:00 | | 2018-04-10 | 1,749,921 | 108.00 | 109.52 | 107.14 | 108.49 | 00:00:00 | | 2018-04-11 | 1,587,392 | 107.65 | 108.61 | 107.12 | 107.50 | 00:00:00 | | 2018-04-12 | 2,395,137 | 107.93 | 109.22 | 106.10 | 107.20 | 00:00:00 | | 2018-04-13 | 963,387 | 107.33 | 108.13 | 106.51 | 107.20 | 00:00:00 | | 2018-04-16 | 1,373,520 | 108.15 | 109.50 | 106.44 | 109.16 | 00:00:00 | | 2018-04-17 | 1,411,132 | 110.00 | 111.34 | 108.97 | 110.45 | 00:00:00 | | 2018-04-18 | 1,659,129 | 110.72 | 111.00 | 109.04 | 110.28 | 00:00:00 | | 2018-04-19 | 1,688,927 | 109.71 | 111.98 | 109.65 | 111.37 | 00:00:00 | | 2018-04-20 | 1,580,679 | 110.96 | 111.29 | 108.86 | 109.77 | 00:00:00 | | 2018-04-23 | 2,203,778 | 110.00 | 112.30 | 109.17 | 110.39 | 00:00:00 | | 2018-04-24 | 2,243,600 | 111.36 | 112.88 | 109.91 | 110.78 | 00:00:00 | | 2018-04-25 | 3,377,883 | 109.95 | 110.00 | 106.22 | 108.44 | 00:00:00 | | 2018-04-26 | 6,906,763 | 108.64 | 109.42 | 105.87 | 106.35 | 00:00:00 | | 2018-04-27 | 6,929,687 | 116.48 | 118.00 | 113.76 | 115.07 | 00:00:00 | | 2018-04-30 | 2,269,652 | 115.82 | 116.62 | 113.40 | 115.14 | 00:00:00 | | 2018-05-01 | 1,927,153 | 114.33 | 115.11 | 112.78 | 113.50 | 00:00:00 | | 2018-05-02 | 1,261,760 | 113.51 | 115.42 | 112.93 | 114.43 | 00:00:00 | | 2018-05-03 | 2,120,811 | 113.99 | 114.00 | 110.40 | 111.28 | 00:00:00 | | 2018-05-04 | 2,428,962 | 110.85 | 111.16 | 109.34 | 110.12 | 00:00:00 | | 2018-05-07 | 1,613,844 | 110.71 | 112.90 | 110.17 | 110.95 | 00:00:00 | | 2018-05-08 | 1,526,006 | 110.67 | 111.25 | 109.78 | 110.54 | 00:00:00 | | 2018-05-09 | 1,523,098 | 111.65 | 112.91 | 110.96 | 112.22 | 00:00:00 | | 2018-05-10 | 2,239,874 | 112.48 | 115.73 | 112.18 | 113.93 | 00:00:00 | | 2018-05-11 | 1,436,389 | 113.68 | 114.22 | 112.94 | 113.91 | 00:00:00 | | 2018-05-14 | 1,323,378 | 114.15 | 114.92 | 113.54 | 114.64 | 00:00:00 | | 2018-05-15 | 952,828 | 113.46 | 114.62 | 113.06 | 114.00 | 00:00:00 | | 2018-05-16 | 1,297,396 | 113.96 | 116.68 | 113.96 | 115.59 | 00:00:00 | | 2018-05-17 | 888,884 | 115.03 | 116.66 | 114.74 | 115.67 | 00:00:00 | | 2018-05-18 | 1,288,654 | 115.54 | 115.81 | 114.73 | 115.07 | 00:00:00 | | 2018-05-21 | 857,962 | 115.52 | 116.88 | 115.52 | 116.36 | 00:00:00 | | 2018-05-22 | 1,649,754 | 116.90 | 118.17 | 116.21 | 116.29 | 00:00:00 | | 2018-05-23 | 734,850 | 115.17 | 115.93 | 114.49 | 115.23 | 00:00:00 | | 2018-05-24 | 937,219 | 115.22 | 117.02 | 115.01 | 116.99 | 00:00:00 | | 2018-05-25 | 1,011,411 | 116.66 | 118.00 | 116.03 | 117.83 | 00:00:00 | | 2018-05-29 | 1,609,069 | 117.29 | 117.79 | 116.55 | 117.26 | 00:00:00 | | 2018-05-30 | 1,126,670 | 117.79 | 118.27 | 116.50 | 118.01 | 00:00:00 | | 2018-05-31 | 1,233,540 | 118.15 | 120.87 | 117.96 | 120.47 | 00:00:00 | | 2018-06-01 | 1,683,616 | 121.10 | 122.42 | 119.97 | 120.02 | 00:00:00 | | 2018-06-04 | 1,717,858 | 120.60 | 121.86 | 118.72 | 118.88 | 00:00:00 | | 2018-06-05 | 3,977,437 | 118.94 | 120.97 | 118.94 | 120.18 | 00:00:00 | | 2018-06-06 | 2,719,947 | 120.69 | 123.21 | 119.47 | 122.41 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
