|
 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 | | 2006-12-21 | 2,307,400 | 21.09 | 21.15 | 20.75 | 21.00 | 00:00:00 | | 2006-12-22 | 1,750,300 | 21.03 | 21.05 | 20.62 | 20.98 | 00:00:00 | | 2006-12-26 | 1,264,900 | 20.96 | 21.02 | 20.76 | 21.00 | 00:00:00 | | 2006-12-27 | 998,800 | 21.09 | 21.15 | 20.87 | 21.00 | 00:00:00 | | 2006-12-28 | 819,900 | 20.94 | 21.20 | 20.77 | 21.02 | 00:00:00 | | 2006-12-29 | 827,500 | 21.01 | 21.17 | 20.91 | 20.98 | 00:00:00 | | 2007-01-03 | 3,406,600 | 20.96 | 21.26 | 20.66 | 21.05 | 00:00:00 | | 2007-01-04 | 2,571,200 | 21.00 | 21.34 | 20.97 | 21.27 | 00:00:00 | | 2007-01-05 | 2,779,800 | 21.30 | 21.35 | 21.08 | 21.26 | 00:00:00 | | 2007-01-08 | 3,046,600 | 21.19 | 21.42 | 21.12 | 21.37 | 00:00:00 | | 2007-01-09 | 5,323,800 | 21.38 | 21.46 | 21.25 | 21.42 | 00:00:00 | | 2007-01-10 | 5,491,800 | 21.34 | 21.71 | 21.30 | 21.48 | 00:00:00 | | 2007-01-11 | 5,184,400 | 21.55 | 21.70 | 21.21 | 21.34 | 00:00:00 | | 2007-01-12 | 2,777,500 | 21.25 | 21.50 | 20.85 | 21.41 | 00:00:00 | | 2007-01-16 | 1,662,300 | 21.48 | 21.48 | 21.18 | 21.24 | 00:00:00 | | 2007-01-17 | 2,647,200 | 21.07 | 21.33 | 20.97 | 21.16 | 00:00:00 | | 2007-01-18 | 2,287,900 | 21.14 | 21.43 | 20.47 | 20.65 | 00:00:00 | | 2007-01-19 | 2,891,700 | 20.65 | 21.07 | 20.39 | 21.02 | 00:00:00 | | 2007-01-22 | 3,224,500 | 20.95 | 21.30 | 20.42 | 20.58 | 00:00:00 | | 2007-01-23 | 3,185,400 | 20.53 | 20.97 | 20.53 | 20.70 | 00:00:00 | | 2007-01-24 | 1,587,200 | 20.71 | 21.21 | 20.70 | 21.03 | 00:00:00 | | 2007-01-25 | 1,342,100 | 20.86 | 21.20 | 20.42 | 20.65 | 00:00:00 | | 2007-01-26 | 959,700 | 20.61 | 20.78 | 20.48 | 20.62 | 00:00:00 | | 2007-01-29 | 2,129,700 | 20.49 | 20.94 | 20.19 | 20.86 | 00:00:00 | | 2007-01-30 | 3,980,800 | 20.95 | 21.30 | 20.72 | 21.06 | 00:00:00 | | 2007-01-31 | 1,833,300 | 21.12 | 21.64 | 20.68 | 21.45 | 00:00:00 | | 2007-02-01 | 2,364,200 | 21.42 | 21.65 | 20.63 | 20.68 | 00:00:00 | | 2007-02-02 | 1,618,300 | 20.66 | 21.19 | 20.66 | 21.06 | 00:00:00 | | 2007-02-05 | 1,800,200 | 21.10 | 21.38 | 20.74 | 21.20 | 00:00:00 | | 2007-02-06 | 2,147,900 | 21.19 | 21.45 | 20.89 | 21.44 | 00:00:00 | | 2007-02-07 | 2,818,500 | 21.45 | 21.92 | 21.28 | 21.76 | 00:00:00 | | 2007-02-08 | 1,639,800 | 21.77 | 22.15 | 21.64 | 22.11 | 00:00:00 | | 2007-02-09 | 1,796,800 | 22.06 | 22.19 | 21.35 | 21.64 | 00:00:00 | | 2007-02-12 | 1,576,000 | 21.51 | 21.63 | 21.20 | 21.47 | 00:00:00 | | 2007-02-13 | 1,176,600 | 21.53 | 21.90 | 21.48 | 21.65 | 00:00:00 | | 2007-02-14 | 2,399,400 | 21.68 | 22.49 | 21.64 | 22.27 | 00:00:00 | | 2007-02-15 | 2,535,600 | 22.51 | 23.10 | 22.00 | 22.30 | 00:00:00 | | 2007-02-16 | 2,259,900 | 22.14 | 22.17 | 21.76 | 21.83 | 00:00:00 | | 2007-02-20 | 1,589,300 | 21.72 | 22.38 | 21.33 | 22.22 | 00:00:00 | | 2007-02-21 | 1,328,400 | 22.25 | 22.47 | 22.11 | 22.35 | 00:00:00 | | 2007-02-22 | 1,252,200 | 22.34 | 22.47 | 21.89 | 22.14 | 00:00:00 | | 2007-02-23 | 1,564,000 | 22.10 | 22.12 | 21.58 | 21.70 | 00:00:00 | | 2007-02-26 | 2,109,900 | 21.75 | 21.98 | 21.48 | 21.71 | 00:00:00 | | 2007-02-27 | 2,792,400 | 21.43 | 21.92 | 21.04 | 21.38 | 00:00:00 | | 2007-02-28 | 3,718,100 | 21.00 | 21.51 | 20.67 | 21.26 | 00:00:00 | | 2007-03-01 | 2,343,300 | 20.80 | 21.10 | 20.70 | 20.88 | 00:00:00 | | 2007-03-02 | 2,628,400 | 20.77 | 20.83 | 20.39 | 20.50 | 00:00:00 | | 2007-03-05 | 2,159,400 | 20.41 | 20.71 | 20.26 | 20.41 | 00:00:00 | | 2007-03-06 | 2,218,400 | 20.38 | 20.47 | 19.97 | 20.43 | 00:00:00 | | 2007-03-07 | 1,390,800 | 20.35 | 20.60 | 19.97 | 20.37 | 00:00:00 | | 2007-03-08 | 2,010,800 | 20.42 | 20.60 | 20.14 | 20.55 | 00:00:00 | | 2007-03-09 | 1,228,900 | 20.62 | 20.73 | 20.25 | 20.45 | 00:00:00 | | 2007-03-12 | 1,308,200 | 20.45 | 20.78 | 20.41 | 20.74 | 00:00:00 | | 2007-03-13 | 3,138,700 | 21.02 | 21.63 | 21.00 | 21.26 | 00:00:00 | | 2007-03-14 | 2,297,600 | 21.24 | 21.42 | 20.72 | 21.07 | 00:00:00 | | 2007-03-15 | 1,803,100 | 21.02 | 21.63 | 20.91 | 21.32 | 00:00:00 | | 2007-03-16 | 2,416,700 | 21.26 | 21.45 | 20.79 | 21.11 | 00:00:00 | | 2007-03-19 | 1,954,700 | 21.19 | 21.74 | 20.95 | 21.71 | 00:00:00 | | 2007-03-20 | 3,057,200 | 21.73 | 22.27 | 21.64 | 22.00 | 00:00:00 | | 2007-03-21 | 1,565,000 | 22.07 | 22.58 | 21.96 | 22.58 | 00:00:00 | | 2007-03-22 | 3,286,400 | 22.50 | 23.06 | 22.29 | 22.98 | 00:00:00 | | 2007-03-23 | 2,531,900 | 23.04 | 23.26 | 22.90 | 23.15 | 00:00:00 | | 2007-03-26 | 2,146,700 | 23.23 | 23.34 | 22.74 | 23.18 | 00:00:00 | | 2007-03-27 | 1,959,300 | 23.19 | 23.20 | 22.88 | 23.11 | 00:00:00 | | 2007-03-28 | 2,015,600 | 22.92 | 22.97 | 22.47 | 22.48 | 00:00:00 | | 2007-03-29 | 2,367,400 | 22.58 | 23.04 | 22.46 | 23.00 | 00:00:00 | | 2007-03-30 | 1,897,800 | 23.00 | 23.30 | 22.78 | 23.18 | 00:00:00 | | 2007-04-02 | 1,857,900 | 23.14 | 23.29 | 22.71 | 22.85 | 00:00:00 | | 2007-04-03 | 1,609,000 | 23.00 | 23.47 | 22.86 | 23.18 | 00:00:00 | | 2007-04-04 | 1,799,800 | 23.08 | 23.48 | 23.08 | 23.33 | 00:00:00 | | 2007-04-05 | 1,885,000 | 23.19 | 24.02 | 23.18 | 24.02 | 00:00:00 | | 2007-04-09 | 2,012,400 | 23.97 | 23.97 | 23.53 | 23.81 | 00:00:00 | | 2007-04-10 | 1,486,200 | 23.86 | 24.10 | 23.82 | 24.02 | 00:00:00 | | 2007-04-11 | 2,034,600 | 23.92 | 24.09 | 23.25 | 23.47 | 00:00:00 | | 2007-04-12 | 3,156,100 | 23.57 | 24.14 | 23.53 | 23.83 | 00:00:00 | | 2007-04-13 | 1,491,300 | 23.79 | 24.28 | 23.78 | 24.11 | 00:00:00 | | 2007-04-16 | 3,253,400 | 24.16 | 24.36 | 23.85 | 23.90 | 00:00:00 | | 2007-04-17 | 3,414,900 | 23.86 | 24.21 | 23.65 | 24.20 | 00:00:00 | | 2007-04-18 | 1,963,100 | 24.14 | 24.19 | 23.50 | 23.64 | 00:00:00 | | 2007-04-19 | 1,751,000 | 23.46 | 23.50 | 23.22 | 23.35 | 00:00:00 | | 2007-04-20 | 2,934,100 | 23.60 | 23.69 | 23.10 | 23.20 | 00:00:00 | | 2007-04-23 | 1,935,800 | 23.32 | 23.51 | 23.06 | 23.19 | 00:00:00 | | 2007-04-24 | 1,508,200 | 23.13 | 23.66 | 23.05 | 23.50 | 00:00:00 | | 2007-04-25 | 1,849,600 | 23.50 | 23.95 | 23.32 | 23.74 | 00:00:00 | | 2007-04-26 | 1,795,700 | 23.42 | 24.00 | 23.42 | 23.93 | 00:00:00 | | 2007-04-27 | 1,449,500 | 23.85 | 23.96 | 23.59 | 23.81 | 00:00:00 | | 2007-04-30 | 1,806,300 | 23.70 | 23.90 | 23.57 | 23.62 | 00:00:00 | | 2007-05-01 | 2,740,100 | 23.83 | 24.19 | 23.51 | 24.02 | 00:00:00 | | 2007-05-02 | 2,713,300 | 24.04 | 24.42 | 23.95 | 24.35 | 00:00:00 | | 2007-05-03 | 2,272,500 | 24.42 | 24.48 | 24.03 | 24.35 | 00:00:00 | | 2007-05-04 | 2,606,400 | 24.55 | 25.16 | 24.31 | 24.48 | 00:00:00 | | 2007-05-07 | 2,364,700 | 24.67 | 24.93 | 24.54 | 24.81 | 00:00:00 | | 2007-05-08 | 7,091,800 | 24.15 | 24.50 | 22.44 | 24.20 | 00:00:00 | | 2007-05-09 | 2,678,000 | 23.99 | 24.85 | 23.89 | 24.67 | 00:00:00 | | 2007-05-10 | 2,355,200 | 24.48 | 24.77 | 24.08 | 24.35 | 00:00:00 | | 2007-05-11 | 1,648,400 | 24.45 | 24.85 | 24.02 | 24.76 | 00:00:00 | | 2007-05-14 | 1,828,000 | 24.76 | 24.87 | 24.37 | 24.58 | 00:00:00 | | 2007-05-15 | 1,889,300 | 24.67 | 24.77 | 24.14 | 24.18 | 00:00:00 | | 2007-05-16 | 1,927,600 | 24.36 | 24.70 | 24.03 | 24.46 | 00:00:00 | | 2007-05-17 | 2,665,400 | 24.37 | 24.53 | 23.99 | 24.35 | 00:00:00 | | 2007-05-18 | 3,294,000 | 24.51 | 24.98 | 24.46 | 24.64 | 00:00:00 | | 2007-05-21 | 2,522,700 | 24.77 | 25.30 | 24.70 | 25.26 | 00:00:00 | | 2007-05-22 | 1,660,600 | 25.33 | 25.56 | 24.99 | 25.21 | 00:00:00 | | 2007-05-23 | 1,694,300 | 25.34 | 25.82 | 25.16 | 25.24 | 00:00:00 | | 2007-05-24 | 1,906,500 | 25.31 | 25.35 | 24.55 | 24.70 | 00:00:00 | | 2007-05-25 | 1,919,300 | 24.82 | 24.82 | 24.37 | 24.45 | 00:00:00 | | 2007-05-29 | 2,443,200 | 23.81 | 24.26 | 23.77 | 24.19 | 00:00:00 | | 2007-05-30 | 2,223,100 | 24.15 | 24.15 | 23.70 | 23.88 | 00:00:00 | | 2007-05-31 | 1,797,400 | 23.80 | 24.19 | 23.80 | 24.03 | 00:00:00 | | 2007-06-01 | 1,886,600 | 24.13 | 24.40 | 23.96 | 24.23 | 00:00:00 | | 2007-06-04 | 1,698,900 | 24.05 | 24.64 | 24.05 | 24.46 | 00:00:00 | | 2007-06-05 | 1,737,800 | 24.38 | 24.56 | 23.89 | 24.38 | 00:00:00 | | 2007-06-06 | 2,012,800 | 24.26 | 24.38 | 24.12 | 24.16 | 00:00:00 | | 2007-06-07 | 2,501,400 | 23.91 | 24.02 | 23.30 | 23.52 | 00:00:00 | | 2007-06-08 | 2,307,400 | 23.39 | 23.48 | 23.03 | 23.38 | 00:00:00 | | 2007-06-11 | 3,212,600 | 23.32 | 24.23 | 23.32 | 24.03 | 00:00:00 | | 2007-06-12 | 2,323,500 | 24.02 | 24.26 | 23.85 | 24.20 | 00:00:00 | | 2007-06-13 | 1,710,600 | 24.22 | 24.30 | 23.72 | 24.24 | 00:00:00 | | 2007-06-14 | 2,432,800 | 24.36 | 24.73 | 24.25 | 24.46 | 00:00:00 | | 2007-06-15 | 8,259,700 | 26.33 | 26.71 | 25.05 | 25.37 | 00:00:00 | | 2007-06-18 | 1,897,700 | 25.38 | 25.66 | 25.11 | 25.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
