|
 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 | | 2018-06-06 | 2,719,947 | 120.69 | 123.21 | 119.47 | 122.41 | 00:00:00 | | 2018-06-07 | 2,729,550 | 122.41 | 123.19 | 119.21 | 120.34 | 00:00:00 | | 2018-06-08 | 2,214,702 | 119.69 | 121.23 | 119.34 | 120.89 | 00:00:00 | | 2018-06-11 | 1,773,604 | 120.60 | 124.59 | 120.60 | 123.62 | 00:00:00 | | 2018-06-12 | 1,219,988 | 123.90 | 124.71 | 123.44 | 124.39 | 00:00:00 | | 2018-06-13 | 889,068 | 124.44 | 124.44 | 121.69 | 122.34 | 00:00:00 | | 2018-06-14 | 1,241,636 | 122.67 | 123.90 | 122.26 | 123.58 | 00:00:00 | | 2018-06-15 | 1,412,407 | 123.18 | 124.30 | 122.91 | 124.12 | 00:00:00 | | 2018-06-18 | 508,495 | 123.78 | 125.55 | 123.62 | 125.26 | 00:00:00 | | 2018-06-19 | 1,262,372 | 124.01 | 125.34 | 123.57 | 124.67 | 00:00:00 | | 2018-06-20 | 927,952 | 124.69 | 125.42 | 124.13 | 124.90 | 00:00:00 | | 2018-06-21 | 1,219,685 | 125.63 | 126.39 | 123.28 | 123.63 | 00:00:00 | | 2018-06-22 | 1,497,616 | 124.58 | 125.61 | 124.07 | 124.83 | 00:00:00 | | 2018-06-25 | 1,503,161 | 124.07 | 124.69 | 121.86 | 122.89 | 00:00:00 | | 2018-06-26 | 1,028,439 | 122.75 | 122.86 | 121.22 | 122.03 | 00:00:00 | | 2018-06-27 | 910,334 | 122.63 | 123.22 | 120.31 | 120.34 | 00:00:00 | | 2018-06-28 | 1,317,579 | 120.17 | 121.24 | 118.81 | 120.50 | 00:00:00 | | 2018-06-29 | 1,166,145 | 121.62 | 121.78 | 119.53 | 120.19 | 00:00:00 | | 2018-07-02 | 1,225,433 | 119.62 | 121.95 | 119.53 | 121.80 | 00:00:00 | | 2018-07-03 | 1,223,452 | 122.40 | 124.64 | 121.54 | 123.25 | 00:00:00 | | 2018-07-05 | 1,173,209 | 123.66 | 123.92 | 122.72 | 123.83 | 00:00:00 | | 2018-07-06 | 14,911 | 124.29 | 124.29 | 123.53 | 124.19 | 00:00:00 | | 2018-07-09 | 993,974 | 126.43 | 127.72 | 125.93 | 127.01 | 00:00:00 | | 2018-07-10 | 860,676 | 127.25 | 127.96 | 126.35 | 127.26 | 00:00:00 | | 2018-07-11 | 1,101,592 | 126.13 | 126.98 | 123.81 | 125.14 | 00:00:00 | | 2018-07-12 | 1,031,264 | 125.29 | 127.94 | 125.13 | 127.37 | 00:00:00 | | 2018-07-13 | 984,935 | 127.46 | 127.74 | 126.03 | 126.95 | 00:00:00 | | 2018-07-16 | 898,147 | 126.83 | 127.50 | 126.24 | 126.66 | 00:00:00 | | 2018-07-17 | 1,556,920 | 125.75 | 129.49 | 125.75 | 128.79 | 00:00:00 | | 2018-07-18 | 1,207,816 | 128.42 | 129.76 | 127.26 | 127.49 | 00:00:00 | | 2018-07-19 | 1,072,524 | 127.31 | 128.55 | 126.91 | 127.81 | 00:00:00 | | 2018-07-20 | 1,357,715 | 127.33 | 127.63 | 125.33 | 125.50 | 00:00:00 | | 2018-07-23 | 2,004,694 | 125.42 | 126.50 | 124.16 | 126.38 | 00:00:00 | | 2018-07-24 | 1,773,349 | 127.60 | 128.90 | 126.43 | 127.24 | 00:00:00 | | 2018-07-25 | 1,884,867 | 126.75 | 127.80 | 125.78 | 127.56 | 00:00:00 | | 2018-07-26 | 2,562,972 | 127.72 | 128.54 | 125.09 | 125.80 | 00:00:00 | | 2018-07-27 | 7,309,405 | 138.07 | 139.77 | 135.34 | 137.79 | 00:00:00 | | 2018-07-30 | 2,308,602 | 137.00 | 138.44 | 134.42 | 134.81 | 00:00:00 | | 2018-07-31 | 1,777,636 | 134.67 | 134.88 | 132.20 | 133.84 | 00:00:00 | | 2018-08-01 | 1,318,247 | 133.18 | 134.68 | 132.45 | 133.73 | 00:00:00 | | 2018-08-02 | 1,390,547 | 131.89 | 133.39 | 131.26 | 132.85 | 00:00:00 | | 2018-08-03 | 652,326 | 132.93 | 133.09 | 131.78 | 132.63 | 00:00:00 | | 2018-08-06 | 1,461,722 | 131.81 | 133.90 | 131.26 | 133.09 | 00:00:00 | | 2018-08-07 | 747,916 | 134.00 | 134.35 | 132.96 | 133.04 | 00:00:00 | | 2018-08-08 | 1,076,123 | 132.66 | 133.02 | 131.03 | 131.71 | 00:00:00 | | 2018-08-09 | 1,955,049 | 130.96 | 134.56 | 130.87 | 132.74 | 00:00:00 | | 2018-08-10 | 1,078,257 | 132.16 | 133.12 | 130.90 | 131.89 | 00:00:00 | | 2018-08-13 | 808,583 | 132.50 | 132.79 | 131.14 | 131.49 | 00:00:00 | | 2018-08-14 | 1,403,753 | 132.00 | 134.23 | 131.55 | 133.49 | 00:00:00 | | 2018-08-15 | 1,390,913 | 132.55 | 133.23 | 130.33 | 131.70 | 00:00:00 | | 2018-08-16 | 1,016,699 | 133.28 | 133.31 | 130.95 | 131.20 | 00:00:00 | | 2018-08-17 | 858,118 | 131.10 | 131.66 | 129.91 | 131.03 | 00:00:00 | | 2018-08-20 | 1,083,163 | 130.86 | 132.06 | 130.72 | 131.56 | 00:00:00 | | 2018-08-21 | 520,808 | 131.52 | 132.62 | 131.26 | 131.95 | 00:00:00 | | 2018-08-22 | 2,425,328 | 130.21 | 130.97 | 128.40 | 128.88 | 00:00:00 | | 2018-08-23 | 1,737,398 | 128.88 | 129.69 | 127.96 | 128.92 | 00:00:00 | | 2018-08-24 | 891,542 | 129.06 | 130.85 | 128.89 | 130.22 | 00:00:00 | | 2018-08-27 | 1,250,650 | 130.36 | 132.79 | 130.36 | 131.90 | 00:00:00 | | 2018-08-28 | 950,489 | 131.70 | 132.20 | 131.23 | 131.56 | 00:00:00 | | 2018-08-29 | 1,018,958 | 132.12 | 133.26 | 131.57 | 132.78 | 00:00:00 | | 2018-08-30 | 791,620 | 132.05 | 133.06 | 131.18 | 131.45 | 00:00:00 | | 2018-08-31 | 1,018,860 | 130.82 | 132.00 | 130.26 | 130.50 | 00:00:00 | | 2018-09-04 | 1,826,509 | 130.14 | 130.50 | 126.64 | 127.37 | 00:00:00 | | 2018-09-05 | 2,221,743 | 126.99 | 127.00 | 123.45 | 123.85 | 00:00:00 | | 2018-09-06 | 2,158,599 | 124.53 | 124.95 | 121.84 | 124.53 | 00:00:00 | | 2018-09-07 | 3,041,310 | 123.81 | 129.44 | 123.37 | 128.82 | 00:00:00 | | 2018-09-10 | 1,281,625 | 129.14 | 129.40 | 128.04 | 129.05 | 00:00:00 | | 2018-09-11 | 994,422 | 127.55 | 129.99 | 127.49 | 129.77 | 00:00:00 | | 2018-09-12 | 1,536,703 | 126.70 | 132.11 | 126.70 | 131.24 | 00:00:00 | | 2018-09-13 | 1,428,089 | 131.60 | 132.35 | 129.50 | 130.41 | 00:00:00 | | 2018-09-14 | 1,095,537 | 130.79 | 131.76 | 129.26 | 129.74 | 00:00:00 | | 2018-09-17 | 1,071,683 | 129.73 | 130.12 | 126.91 | 128.98 | 00:00:00 | | 2018-09-18 | 952,521 | 129.05 | 131.49 | 128.81 | 130.68 | 00:00:00 | | 2018-09-19 | 1,368,983 | 130.50 | 133.28 | 130.00 | 132.78 | 00:00:00 | | 2018-09-20 | 1,586,387 | 133.37 | 134.77 | 133.07 | 134.43 | 00:00:00 | | 2018-09-21 | 2,440,124 | 134.99 | 135.69 | 133.55 | 133.73 | 00:00:00 | | 2018-09-24 | 1,929,636 | 132.94 | 133.29 | 130.92 | 132.21 | 00:00:00 | | 2018-09-25 | 1,411,343 | 132.52 | 132.57 | 130.45 | 130.78 | 00:00:00 | | 2018-09-26 | 2,008,594 | 131.07 | 132.99 | 131.07 | 131.64 | 00:00:00 | | 2018-09-27 | 1,103,923 | 132.00 | 132.96 | 131.22 | 131.50 | 00:00:00 | | 2018-09-28 | 1,281,503 | 130.95 | 131.60 | 129.69 | 130.48 | 00:00:00 | | 2018-10-01 | 1,358,019 | 131.44 | 131.92 | 130.14 | 130.32 | 00:00:00 | | 2018-10-02 | 1,118,722 | 130.39 | 130.62 | 128.79 | 128.96 | 00:00:00 | | 2018-10-03 | 1,209,081 | 128.14 | 129.47 | 126.60 | 129.37 | 00:00:00 | | 2018-10-04 | 1,563,407 | 129.13 | 129.30 | 126.73 | 126.94 | 00:00:00 | | 2018-10-05 | 2,002,628 | 127.10 | 127.37 | 122.09 | 123.73 | 00:00:00 | | 2018-10-08 | 1,520,167 | 123.13 | 124.15 | 121.02 | 122.59 | 00:00:00 | | 2018-10-09 | 1,305,970 | 122.13 | 123.43 | 121.14 | 121.36 | 00:00:00 | | 2018-10-10 | 1,902,427 | 121.03 | 121.30 | 116.70 | 116.76 | 00:00:00 | | 2018-10-11 | 2,086,877 | 117.13 | 118.47 | 114.24 | 115.69 | 00:00:00 | | 2018-10-12 | 1,619,551 | 118.86 | 119.69 | 115.86 | 118.56 | 00:00:00 | | 2018-10-15 | 1,315,014 | 118.23 | 119.61 | 116.45 | 118.55 | 00:00:00 | | 2018-10-16 | 1,639,927 | 118.83 | 122.10 | 118.56 | 121.91 | 00:00:00 | | 2018-10-17 | 1,728,546 | 121.46 | 121.58 | 118.87 | 120.55 | 00:00:00 | | 2018-10-18 | 1,536,135 | 119.82 | 120.50 | 117.56 | 118.44 | 00:00:00 | | 2018-10-19 | 1,499,353 | 119.17 | 119.58 | 117.33 | 118.32 | 00:00:00 | | 2018-10-22 | 1,279,839 | 119.17 | 119.93 | 117.42 | 118.50 | 00:00:00 | | 2018-10-23 | 2,195,753 | 116.06 | 117.53 | 113.69 | 117.21 | 00:00:00 | | 2018-10-24 | 2,924,127 | 118.00 | 119.39 | 113.87 | 114.22 | 00:00:00 | | 2018-10-25 | 4,092,495 | 115.32 | 119.10 | 113.85 | 117.57 | 00:00:00 | | 2018-10-26 | 5,644,703 | 122.66 | 125.44 | 118.54 | 120.50 | 00:00:00 | | 2018-10-29 | 2,884,965 | 122.22 | 125.45 | 119.22 | 121.73 | 00:00:00 | | 2018-10-30 | 2,452,536 | 121.28 | 125.03 | 120.15 | 124.49 | 00:00:00 | | 2018-10-31 | 2,334,848 | 125.87 | 126.73 | 125.15 | 125.43 | 00:00:00 | | 2018-11-01 | 717,824 | 125.66 | 127.57 | 124.57 | 127.47 | 00:00:00 | | 2018-11-02 | 1,612,280 | 128.28 | 128.85 | 125.41 | 126.51 | 00:00:00 | | 2018-11-05 | 1,750,605 | 126.59 | 127.60 | 125.04 | 126.89 | 00:00:00 | | 2018-11-06 | 2,118,288 | 126.22 | 127.89 | 124.61 | 125.03 | 00:00:00 | | 2018-11-07 | 1,839,759 | 126.53 | 128.68 | 126.31 | 128.38 | 00:00:00 | | 2018-11-08 | 1,678,625 | 128.25 | 128.69 | 124.72 | 125.43 | 00:00:00 | | 2018-11-09 | 1,676,183 | 124.95 | 125.97 | 123.81 | 124.04 | 00:00:00 | | 2018-11-12 | 1,562,531 | 123.87 | 124.26 | 121.84 | 122.25 | 00:00:00 | | 2018-11-13 | 1,210,200 | 122.97 | 124.35 | 121.48 | 122.38 | 00:00:00 | | 2018-11-14 | 1,591,157 | 123.01 | 125.18 | 121.41 | 121.93 | 00:00:00 | | 2018-11-15 | 2,503,761 | 121.01 | 121.94 | 117.89 | 119.75 | 00:00:00 | | 2018-11-16 | 2,373,234 | 118.65 | 120.99 | 115.56 | 116.95 | 00:00:00 | | 2018-11-19 | 2,037,501 | 117.23 | 117.39 | 112.54 | 113.10 | 00:00:00 | | 2018-11-20 | 1,983,751 | 111.05 | 112.87 | 110.26 | 111.62 | 00:00:00 | | 2018-11-21 | 1,421,208 | 112.47 | 114.93 | 112.47 | 113.09 | 00:00:00 | | 2018-11-23 | 573,524 | 112.60 | 113.72 | 112.02 | 113.14 | 00:00:00 | | 2018-11-26 | 1,272,049 | 115.10 | 117.00 | 114.62 | 116.58 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
