|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-07-03 | 726,600 | 15.00 | 15.05 | 14.95 | 15.04 | 00:00:00 | | 2006-07-05 | 2,705,200 | 14.95 | 14.95 | 14.51 | 14.68 | 00:00:00 | | 2006-07-06 | 2,296,500 | 14.67 | 15.00 | 14.66 | 14.73 | 00:00:00 | | 2006-07-07 | 1,720,800 | 14.59 | 14.70 | 14.50 | 14.58 | 00:00:00 | | 2006-07-10 | 2,395,500 | 14.57 | 14.78 | 14.47 | 14.49 | 00:00:00 | | 2006-07-11 | 2,697,900 | 14.49 | 14.59 | 14.20 | 14.27 | 00:00:00 | | 2006-07-12 | 2,361,200 | 14.24 | 14.24 | 13.85 | 13.90 | 00:00:00 | | 2006-07-13 | 3,023,600 | 13.87 | 13.92 | 13.60 | 13.61 | 00:00:00 | | 2006-07-14 | 2,151,800 | 13.61 | 13.72 | 13.46 | 13.59 | 00:00:00 | | 2006-07-17 | 1,872,400 | 13.53 | 13.60 | 13.27 | 13.37 | 00:00:00 | | 2006-07-18 | 2,065,300 | 13.37 | 13.56 | 13.34 | 13.46 | 00:00:00 | | 2006-07-19 | 1,560,200 | 13.48 | 13.85 | 13.47 | 13.68 | 00:00:00 | | 2006-07-20 | 1,289,000 | 13.46 | 13.65 | 13.46 | 13.58 | 00:00:00 | | 2006-07-21 | 1,662,600 | 13.51 | 13.81 | 13.51 | 13.56 | 00:00:00 | | 2006-07-24 | 1,574,500 | 13.56 | 13.65 | 13.32 | 13.59 | 00:00:00 | | 2006-07-25 | 1,187,800 | 13.55 | 13.88 | 13.46 | 13.67 | 00:00:00 | | 2006-07-26 | 1,428,800 | 13.61 | 13.85 | 13.58 | 13.72 | 00:00:00 | | 2006-07-27 | 1,003,700 | 13.51 | 13.92 | 13.36 | 13.50 | 00:00:00 | | 2006-07-28 | 2,048,100 | 13.27 | 13.40 | 12.96 | 13.31 | 00:00:00 | | 2006-07-31 | 1,194,300 | 13.19 | 13.47 | 13.19 | 13.40 | 00:00:00 | | 2006-08-01 | 1,837,700 | 13.34 | 13.44 | 12.96 | 13.05 | 00:00:00 | | 2006-08-02 | 1,560,000 | 13.16 | 13.45 | 12.87 | 13.37 | 00:00:00 | | 2006-08-03 | 1,495,800 | 13.24 | 13.81 | 13.21 | 13.69 | 00:00:00 | | 2006-08-04 | 1,367,300 | 13.85 | 13.99 | 13.31 | 13.38 | 00:00:00 | | 2006-08-07 | 1,152,700 | 13.32 | 13.67 | 13.31 | 13.59 | 00:00:00 | | 2006-08-08 | 1,333,600 | 13.71 | 13.85 | 13.19 | 13.49 | 00:00:00 | | 2006-08-09 | 2,466,300 | 13.52 | 14.07 | 13.52 | 13.82 | 00:00:00 | | 2006-08-10 | 10,682,800 | 15.13 | 15.64 | 14.30 | 14.65 | 00:00:00 | | 2006-08-11 | 1,824,000 | 14.60 | 14.84 | 14.50 | 14.59 | 00:00:00 | | 2006-08-14 | 1,876,800 | 14.60 | 15.05 | 14.60 | 14.86 | 00:00:00 | | 2006-08-15 | 3,264,000 | 15.05 | 15.47 | 14.95 | 15.39 | 00:00:00 | | 2006-08-16 | 2,055,200 | 15.42 | 15.53 | 15.34 | 15.45 | 00:00:00 | | 2006-08-17 | 2,999,500 | 15.46 | 15.72 | 15.38 | 15.50 | 00:00:00 | | 2006-08-18 | 2,193,000 | 15.50 | 15.52 | 15.11 | 15.18 | 00:00:00 | | 2006-08-21 | 2,669,500 | 15.19 | 15.54 | 15.01 | 15.34 | 00:00:00 | | 2006-08-22 | 5,877,300 | 15.37 | 15.99 | 15.29 | 15.70 | 00:00:00 | | 2006-08-23 | 2,612,000 | 15.79 | 15.93 | 15.60 | 15.73 | 00:00:00 | | 2006-08-24 | 1,997,900 | 15.89 | 16.05 | 15.79 | 15.94 | 00:00:00 | | 2006-08-25 | 1,494,700 | 15.83 | 16.11 | 15.75 | 15.92 | 00:00:00 | | 2006-08-28 | 1,728,800 | 15.83 | 16.27 | 15.82 | 15.99 | 00:00:00 | | 2006-08-29 | 1,830,400 | 15.83 | 15.94 | 15.58 | 15.94 | 00:00:00 | | 2006-08-30 | 986,800 | 15.91 | 15.96 | 15.63 | 15.71 | 00:00:00 | | 2006-08-31 | 2,209,500 | 15.80 | 16.38 | 15.78 | 16.32 | 00:00:00 | | 2006-09-01 | 2,762,100 | 16.35 | 16.99 | 16.32 | 16.84 | 00:00:00 | | 2006-09-05 | 3,035,100 | 16.80 | 16.88 | 16.37 | 16.69 | 00:00:00 | | 2006-09-06 | 2,589,100 | 16.56 | 17.28 | 16.53 | 16.94 | 00:00:00 | | 2006-09-07 | 1,611,700 | 16.86 | 16.94 | 16.57 | 16.66 | 00:00:00 | | 2006-09-08 | 2,236,400 | 16.58 | 16.73 | 16.14 | 16.20 | 00:00:00 | | 2006-09-11 | 2,748,200 | 16.08 | 16.25 | 15.88 | 15.96 | 00:00:00 | | 2006-09-12 | 2,944,800 | 15.97 | 16.06 | 15.63 | 16.03 | 00:00:00 | | 2006-09-13 | 2,757,000 | 16.14 | 16.15 | 15.91 | 16.03 | 00:00:00 | | 2006-09-14 | 2,903,300 | 15.92 | 16.14 | 15.92 | 16.02 | 00:00:00 | | 2006-09-15 | 3,219,700 | 15.98 | 16.25 | 15.81 | 16.00 | 00:00:00 | | 2006-09-18 | 1,879,800 | 15.96 | 16.35 | 15.96 | 16.25 | 00:00:00 | | 2006-09-19 | 2,299,700 | 16.33 | 16.40 | 15.62 | 16.00 | 00:00:00 | | 2006-09-20 | 1,767,600 | 16.14 | 16.40 | 15.80 | 15.86 | 00:00:00 | | 2006-09-21 | 2,077,500 | 16.10 | 16.18 | 15.69 | 15.77 | 00:00:00 | | 2006-09-22 | 1,294,100 | 15.80 | 15.84 | 15.62 | 15.71 | 00:00:00 | | 2006-09-25 | 1,799,400 | 15.78 | 16.02 | 15.55 | 15.99 | 00:00:00 | | 2006-09-26 | 1,686,200 | 15.92 | 16.05 | 15.56 | 15.75 | 00:00:00 | | 2006-09-27 | 2,078,700 | 15.78 | 15.90 | 15.46 | 15.63 | 00:00:00 | | 2006-09-28 | 1,279,700 | 15.53 | 15.92 | 15.53 | 15.92 | 00:00:00 | | 2006-09-29 | 1,860,000 | 15.77 | 15.92 | 15.62 | 15.68 | 00:00:00 | | 2006-10-02 | 2,900,000 | 15.56 | 16.27 | 15.55 | 15.63 | 00:00:00 | | 2006-10-03 | 1,406,800 | 15.55 | 16.13 | 15.55 | 15.89 | 00:00:00 | | 2006-10-04 | 1,799,400 | 15.85 | 16.21 | 15.83 | 16.09 | 00:00:00 | | 2006-10-05 | 1,080,900 | 16.02 | 16.20 | 15.86 | 16.05 | 00:00:00 | | 2006-10-06 | 585,700 | 15.95 | 16.12 | 15.90 | 16.00 | 00:00:00 | | 2006-10-09 | 934,900 | 16.00 | 16.14 | 15.91 | 16.02 | 00:00:00 | | 2006-10-10 | 1,455,400 | 15.96 | 16.29 | 15.95 | 16.24 | 00:00:00 | | 2006-10-11 | 1,031,500 | 16.14 | 16.39 | 15.96 | 16.06 | 00:00:00 | | 2006-10-12 | 1,308,200 | 16.17 | 16.58 | 15.92 | 16.42 | 00:00:00 | | 2006-10-13 | 1,328,800 | 16.50 | 16.50 | 16.19 | 16.30 | 00:00:00 | | 2006-10-16 | 2,260,500 | 16.17 | 16.61 | 16.14 | 16.58 | 00:00:00 | | 2006-10-17 | 1,588,400 | 16.41 | 16.58 | 16.08 | 16.30 | 00:00:00 | | 2006-10-18 | 1,204,600 | 16.43 | 16.47 | 16.11 | 16.17 | 00:00:00 | | 2006-10-19 | 1,098,400 | 16.12 | 16.64 | 16.10 | 16.39 | 00:00:00 | | 2006-10-20 | 1,197,300 | 16.36 | 16.50 | 16.10 | 16.27 | 00:00:00 | | 2006-10-23 | 1,307,400 | 16.20 | 16.75 | 16.19 | 16.58 | 00:00:00 | | 2006-10-24 | 1,121,600 | 16.41 | 16.64 | 16.35 | 16.44 | 00:00:00 | | 2006-10-25 | 1,574,600 | 16.35 | 16.72 | 16.25 | 16.58 | 00:00:00 | | 2006-10-26 | 1,699,200 | 16.50 | 16.80 | 16.45 | 16.60 | 00:00:00 | | 2006-10-27 | 1,408,900 | 16.49 | 16.78 | 16.28 | 16.45 | 00:00:00 | | 2006-10-30 | 1,074,000 | 16.45 | 16.60 | 16.25 | 16.30 | 00:00:00 | | 2006-10-31 | 2,045,100 | 16.25 | 16.36 | 15.84 | 16.25 | 00:00:00 | | 2006-11-01 | 1,416,000 | 16.33 | 16.44 | 15.95 | 16.22 | 00:00:00 | | 2006-11-02 | 1,742,800 | 16.13 | 16.36 | 16.08 | 16.35 | 00:00:00 | | 2006-11-03 | 1,180,900 | 16.27 | 16.43 | 16.24 | 16.41 | 00:00:00 | | 2006-11-06 | 1,491,200 | 16.50 | 16.68 | 16.30 | 16.62 | 00:00:00 | | 2006-11-07 | 1,708,700 | 16.54 | 16.54 | 16.34 | 16.45 | 00:00:00 | | 2006-11-08 | 1,236,800 | 16.29 | 16.64 | 16.19 | 16.53 | 00:00:00 | | 2006-11-09 | 3,782,900 | 16.71 | 17.05 | 16.60 | 16.94 | 00:00:00 | | 2006-11-10 | 4,872,200 | 16.81 | 16.97 | 16.30 | 16.84 | 00:00:00 | | 2006-11-13 | 2,231,800 | 16.77 | 16.98 | 16.54 | 16.60 | 00:00:00 | | 2006-11-14 | 1,305,300 | 16.65 | 16.69 | 16.35 | 16.66 | 00:00:00 | | 2006-11-15 | 2,785,800 | 16.61 | 17.18 | 16.61 | 17.08 | 00:00:00 | | 2006-11-16 | 1,674,500 | 17.14 | 17.46 | 17.10 | 17.31 | 00:00:00 | | 2006-11-17 | 2,685,400 | 17.28 | 17.64 | 17.17 | 17.60 | 00:00:00 | | 2006-11-20 | 2,930,400 | 17.50 | 17.89 | 17.50 | 17.86 | 00:00:00 | | 2006-11-21 | 2,033,500 | 18.02 | 18.06 | 17.62 | 18.06 | 00:00:00 | | 2006-11-22 | 2,359,600 | 18.00 | 18.26 | 17.77 | 18.26 | 00:00:00 | | 2006-11-24 | 901,400 | 18.11 | 18.38 | 18.10 | 18.33 | 00:00:00 | | 2006-11-27 | 2,784,600 | 18.25 | 18.43 | 18.09 | 18.36 | 00:00:00 | | 2006-11-28 | 1,981,900 | 18.41 | 18.45 | 17.98 | 18.17 | 00:00:00 | | 2006-11-29 | 1,849,700 | 18.19 | 18.58 | 18.13 | 18.38 | 00:00:00 | | 2006-11-30 | 2,563,100 | 18.24 | 18.39 | 18.06 | 18.16 | 00:00:00 | | 2006-12-01 | 2,247,900 | 18.20 | 18.43 | 18.17 | 18.32 | 00:00:00 | | 2006-12-04 | 2,670,300 | 18.40 | 18.60 | 18.39 | 18.47 | 00:00:00 | | 2006-12-05 | 3,395,900 | 18.45 | 18.75 | 18.38 | 18.71 | 00:00:00 | | 2006-12-06 | 2,343,000 | 18.61 | 18.78 | 18.48 | 18.78 | 00:00:00 | | 2006-12-07 | 1,675,000 | 18.81 | 18.82 | 18.58 | 18.62 | 00:00:00 | | 2006-12-08 | 8,578,700 | 18.59 | 21.00 | 18.51 | 20.46 | 00:00:00 | | 2006-12-11 | 4,004,700 | 20.60 | 20.78 | 20.46 | 20.51 | 00:00:00 | | 2006-12-12 | 3,464,100 | 20.50 | 20.77 | 20.48 | 20.60 | 00:00:00 | | 2006-12-13 | 2,106,200 | 20.73 | 20.73 | 20.42 | 20.59 | 00:00:00 | | 2006-12-14 | 4,044,300 | 20.68 | 20.87 | 20.48 | 20.59 | 00:00:00 | | 2006-12-15 | 4,012,800 | 20.69 | 21.00 | 20.48 | 20.65 | 00:00:00 | | 2006-12-18 | 2,918,200 | 20.73 | 20.86 | 20.22 | 20.34 | 00:00:00 | | 2006-12-19 | 2,662,500 | 20.24 | 20.76 | 20.20 | 20.57 | 00:00:00 | | 2006-12-20 | 5,297,600 | 20.70 | 21.29 | 20.54 | 21.02 | 00:00:00 | | 2006-12-21 | 2,307,400 | 21.09 | 21.15 | 20.75 | 21.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
