|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-18 | 1,897,700 | 25.38 | 25.66 | 25.11 | 25.50 | 00:00:00 | | 2007-06-19 | 14,869,000 | 29.64 | 29.85 | 29.09 | 29.14 | 00:00:00 | | 2007-06-20 | 6,366,500 | 29.12 | 29.40 | 29.10 | 29.21 | 00:00:00 | | 2007-06-21 | 4,326,700 | 29.15 | 29.45 | 28.90 | 29.10 | 00:00:00 | | 2007-06-22 | 2,610,300 | 29.07 | 29.18 | 28.94 | 29.00 | 00:00:00 | | 2007-06-25 | 2,595,400 | 29.08 | 29.45 | 28.92 | 29.22 | 00:00:00 | | 2007-06-26 | 2,514,400 | 29.31 | 29.46 | 29.15 | 29.24 | 00:00:00 | | 2007-06-27 | 4,012,100 | 29.12 | 29.50 | 29.07 | 29.46 | 00:00:00 | | 2007-06-28 | 2,530,500 | 29.37 | 29.59 | 29.25 | 29.49 | 00:00:00 | | 2007-06-29 | 2,351,100 | 29.45 | 29.45 | 29.20 | 29.29 | 00:00:00 | | 2007-07-02 | 3,455,400 | 29.33 | 29.46 | 29.10 | 29.16 | 00:00:00 | | 2007-07-03 | 1,628,500 | 29.10 | 29.21 | 29.00 | 29.03 | 00:00:00 | | 2007-07-05 | 2,950,500 | 29.02 | 29.26 | 28.95 | 29.13 | 00:00:00 | | 2007-07-06 | 1,494,900 | 29.14 | 29.50 | 29.14 | 29.39 | 00:00:00 | | 2007-07-09 | 2,051,400 | 29.27 | 29.41 | 29.22 | 29.25 | 00:00:00 | | 2007-07-10 | 2,176,700 | 29.21 | 29.41 | 29.21 | 29.30 | 00:00:00 | | 2007-07-11 | 3,060,000 | 29.20 | 29.36 | 29.15 | 29.34 | 00:00:00 | | 2007-07-12 | 3,174,300 | 29.43 | 29.59 | 29.38 | 29.59 | 00:00:00 | | 2007-07-13 | 1,965,900 | 29.50 | 29.66 | 29.46 | 29.64 | 00:00:00 | | 2007-07-16 | 1,948,000 | 29.54 | 29.63 | 29.46 | 29.50 | 00:00:00 | | 2007-07-17 | 1,929,300 | 29.53 | 29.66 | 29.38 | 29.60 | 00:00:00 | | 2007-07-18 | 1,494,600 | 29.57 | 29.72 | 29.34 | 29.54 | 00:00:00 | | 2007-07-19 | 2,544,800 | 29.57 | 29.58 | 29.38 | 29.41 | 00:00:00 | | 2007-07-20 | 4,312,700 | 29.59 | 29.59 | 29.15 | 29.39 | 00:00:00 | | 2007-07-23 | 7,597,000 | 26.85 | 27.35 | 26.48 | 26.71 | 00:00:00 | | 2007-07-24 | 8,341,900 | 26.36 | 26.86 | 25.45 | 25.75 | 00:00:00 | | 2007-07-25 | 4,680,100 | 26.01 | 26.32 | 25.53 | 26.13 | 00:00:00 | | 2007-07-26 | 9,117,200 | 26.29 | 26.49 | 25.87 | 26.37 | 00:00:00 | | 2007-07-27 | 2,497,800 | 26.29 | 26.63 | 26.15 | 26.44 | 00:00:00 | | 2007-07-30 | 3,004,200 | 26.58 | 27.09 | 26.51 | 26.79 | 00:00:00 | | 2007-07-31 | 4,001,600 | 27.22 | 27.22 | 26.57 | 26.61 | 00:00:00 | | 2007-08-01 | 3,395,200 | 26.45 | 27.04 | 26.24 | 26.77 | 00:00:00 | | 2007-08-02 | 5,332,200 | 27.75 | 27.78 | 27.09 | 27.44 | 00:00:00 | | 2007-08-03 | 9,795,100 | 28.07 | 28.16 | 27.39 | 27.68 | 00:00:00 | | 2007-08-06 | 3,608,600 | 27.79 | 27.88 | 27.07 | 27.58 | 00:00:00 | | 2007-08-07 | 6,474,000 | 27.39 | 27.95 | 27.35 | 27.85 | 00:00:00 | | 2007-08-08 | 10,353,500 | 28.00 | 29.00 | 27.38 | 27.79 | 00:00:00 | | 2007-08-09 | 6,189,200 | 28.20 | 29.49 | 27.99 | 28.50 | 00:00:00 | | 2007-08-10 | 2,820,000 | 28.50 | 28.88 | 28.26 | 28.53 | 00:00:00 | | 2007-08-13 | 2,398,100 | 28.81 | 29.08 | 28.60 | 28.92 | 00:00:00 | | 2007-08-14 | 1,635,700 | 28.61 | 29.06 | 28.55 | 28.67 | 00:00:00 | | 2007-08-15 | 4,128,100 | 28.56 | 28.95 | 28.24 | 28.39 | 00:00:00 | | 2007-08-16 | 4,956,100 | 28.25 | 28.83 | 27.52 | 28.00 | 00:00:00 | | 2007-08-17 | 4,096,100 | 27.72 | 28.30 | 27.21 | 27.81 | 00:00:00 | | 2007-08-20 | 2,470,000 | 28.07 | 28.34 | 27.21 | 28.24 | 00:00:00 | | 2007-08-21 | 2,097,800 | 28.09 | 28.23 | 27.82 | 28.11 | 00:00:00 | | 2007-08-22 | 3,240,500 | 28.08 | 28.83 | 27.41 | 28.53 | 00:00:00 | | 2007-08-23 | 1,659,200 | 28.55 | 29.35 | 28.50 | 29.31 | 00:00:00 | | 2007-08-24 | 1,700,900 | 29.18 | 30.00 | 29.15 | 29.83 | 00:00:00 | | 2007-08-27 | 2,293,400 | 29.95 | 30.62 | 29.78 | 30.42 | 00:00:00 | | 2007-08-28 | 3,129,200 | 30.19 | 30.42 | 29.12 | 29.14 | 00:00:00 | | 2007-08-29 | 1,944,600 | 29.45 | 29.49 | 28.71 | 29.11 | 00:00:00 | | 2007-08-30 | 1,854,100 | 29.15 | 29.44 | 28.77 | 29.25 | 00:00:00 | | 2007-08-31 | 1,536,400 | 29.54 | 29.87 | 29.11 | 29.85 | 00:00:00 | | 2007-09-04 | 3,301,900 | 29.70 | 30.96 | 29.54 | 30.53 | 00:00:00 | | 2007-09-05 | 1,633,700 | 30.39 | 30.50 | 29.67 | 30.03 | 00:00:00 | | 2007-09-06 | 1,400,800 | 30.24 | 30.39 | 29.79 | 30.06 | 00:00:00 | | 2007-09-07 | 3,316,200 | 29.84 | 30.02 | 29.40 | 29.49 | 00:00:00 | | 2007-09-10 | 2,875,800 | 29.69 | 29.72 | 28.45 | 28.92 | 00:00:00 | | 2007-09-11 | 2,437,800 | 29.14 | 29.14 | 28.58 | 28.94 | 00:00:00 | | 2007-09-12 | 3,021,600 | 28.78 | 29.65 | 28.78 | 29.42 | 00:00:00 | | 2007-09-13 | 1,432,300 | 29.54 | 29.54 | 28.80 | 29.15 | 00:00:00 | | 2007-09-14 | 877,200 | 29.01 | 29.20 | 28.67 | 29.16 | 00:00:00 | | 2007-09-17 | 1,363,200 | 28.93 | 29.02 | 28.14 | 28.91 | 00:00:00 | | 2007-09-18 | 1,876,000 | 29.04 | 29.64 | 28.97 | 29.52 | 00:00:00 | | 2007-09-19 | 2,116,400 | 29.62 | 30.07 | 29.24 | 30.02 | 00:00:00 | | 2007-09-20 | 1,072,000 | 29.88 | 30.07 | 29.60 | 29.81 | 00:00:00 | | 2007-09-21 | 4,606,600 | 29.66 | 30.25 | 29.65 | 30.02 | 00:00:00 | | 2007-09-24 | 2,538,600 | 30.04 | 30.63 | 29.71 | 30.17 | 00:00:00 | | 2007-09-25 | 6,457,400 | 31.60 | 32.44 | 31.45 | 31.79 | 00:00:00 | | 2007-09-26 | 2,417,900 | 32.04 | 32.57 | 31.85 | 31.98 | 00:00:00 | | 2007-09-27 | 4,234,300 | 32.22 | 32.36 | 31.89 | 31.96 | 00:00:00 | | 2007-09-28 | 5,075,100 | 32.09 | 32.10 | 31.75 | 31.88 | 00:00:00 | | 2007-10-01 | 29,186,400 | 32.19 | 33.48 | 31.89 | 33.44 | 00:00:00 | | 2007-10-02 | 4,396,900 | 33.49 | 33.94 | 33.02 | 33.67 | 00:00:00 | | 2007-10-03 | 2,995,300 | 33.60 | 34.42 | 33.42 | 33.87 | 00:00:00 | | 2007-10-04 | 2,281,400 | 34.06 | 34.06 | 33.33 | 33.98 | 00:00:00 | | 2007-10-05 | 3,457,100 | 34.18 | 35.28 | 33.84 | 35.04 | 00:00:00 | | 2007-10-08 | 2,399,200 | 34.41 | 35.00 | 34.24 | 34.96 | 00:00:00 | | 2007-10-09 | 3,413,700 | 34.73 | 34.89 | 34.36 | 34.61 | 00:00:00 | | 2007-10-10 | 3,367,800 | 34.58 | 34.75 | 34.08 | 34.61 | 00:00:00 | | 2007-10-11 | 3,112,700 | 34.65 | 34.89 | 34.39 | 34.42 | 00:00:00 | | 2007-10-12 | 2,222,700 | 34.48 | 34.74 | 34.27 | 34.67 | 00:00:00 | | 2007-10-15 | 1,911,900 | 34.67 | 34.88 | 34.25 | 34.66 | 00:00:00 | | 2007-10-16 | 3,224,100 | 34.35 | 34.59 | 33.86 | 33.94 | 00:00:00 | | 2007-10-17 | 3,516,300 | 34.08 | 34.37 | 33.22 | 33.75 | 00:00:00 | | 2007-10-18 | 2,407,800 | 33.77 | 33.98 | 33.35 | 33.73 | 00:00:00 | | 2007-10-19 | 3,314,400 | 33.73 | 33.88 | 32.36 | 32.64 | 00:00:00 | | 2007-10-22 | 2,261,500 | 32.50 | 33.08 | 32.14 | 32.79 | 00:00:00 | | 2007-10-23 | 2,980,700 | 32.37 | 33.05 | 31.84 | 32.93 | 00:00:00 | | 2007-10-24 | 3,928,100 | 32.79 | 32.89 | 31.63 | 32.19 | 00:00:00 | | 2007-10-25 | 7,396,600 | 32.39 | 32.89 | 31.80 | 32.08 | 00:00:00 | | 2007-10-26 | 2,116,600 | 32.29 | 32.55 | 32.12 | 32.46 | 00:00:00 | | 2007-10-29 | 2,087,300 | 32.47 | 32.72 | 32.11 | 32.52 | 00:00:00 | | 2007-10-30 | 2,569,200 | 32.32 | 32.86 | 31.94 | 32.11 | 00:00:00 | | 2007-10-31 | 2,097,900 | 32.28 | 32.67 | 31.78 | 32.66 | 00:00:00 | | 2007-11-01 | 2,452,700 | 32.56 | 32.86 | 31.77 | 32.41 | 00:00:00 | | 2007-11-02 | 2,966,600 | 32.74 | 32.74 | 31.33 | 31.78 | 00:00:00 | | 2007-11-05 | 2,681,000 | 31.54 | 31.75 | 30.50 | 30.80 | 00:00:00 | | 2007-11-06 | 3,565,700 | 30.75 | 30.90 | 29.70 | 30.16 | 00:00:00 | | 2007-11-07 | 8,169,100 | 30.25 | 31.53 | 30.10 | 30.65 | 00:00:00 | | 2007-11-08 | 5,264,900 | 30.65 | 31.68 | 28.23 | 30.04 | 00:00:00 | | 2007-11-09 | 4,164,100 | 29.28 | 29.60 | 28.29 | 28.51 | 00:00:00 | | 2007-11-12 | 4,239,700 | 28.57 | 28.85 | 27.54 | 27.58 | 00:00:00 | | 2007-11-13 | 4,640,700 | 27.62 | 29.27 | 27.48 | 29.17 | 00:00:00 | | 2007-11-14 | 3,638,500 | 29.19 | 29.27 | 28.66 | 28.78 | 00:00:00 | | 2007-11-15 | 2,994,200 | 28.57 | 29.12 | 28.22 | 28.94 | 00:00:00 | | 2007-11-16 | 5,394,600 | 29.59 | 31.05 | 29.53 | 30.85 | 00:00:00 | | 2007-11-19 | 3,426,300 | 30.78 | 30.78 | 29.19 | 29.57 | 00:00:00 | | 2007-11-20 | 3,206,300 | 29.85 | 30.00 | 28.60 | 29.14 | 00:00:00 | | 2007-11-21 | 2,716,700 | 28.80 | 29.50 | 28.53 | 28.97 | 00:00:00 | | 2007-11-23 | 1,423,800 | 29.00 | 29.48 | 28.77 | 29.35 | 00:00:00 | | 2007-11-26 | 3,837,900 | 29.65 | 30.30 | 28.89 | 29.34 | 00:00:00 | | 2007-11-27 | 3,586,000 | 29.54 | 30.46 | 29.45 | 30.20 | 00:00:00 | | 2007-11-28 | 5,020,000 | 30.50 | 32.02 | 30.41 | 31.88 | 00:00:00 | | 2007-11-29 | 4,410,600 | 31.73 | 32.46 | 31.60 | 32.42 | 00:00:00 | | 2007-11-30 | 3,982,400 | 32.65 | 33.04 | 32.12 | 32.60 | 00:00:00 | | 2007-12-03 | 4,042,500 | 32.40 | 33.05 | 31.98 | 32.85 | 00:00:00 | | 2007-12-04 | 3,867,500 | 32.51 | 33.08 | 32.20 | 32.96 | 00:00:00 | | 2007-12-05 | 3,205,800 | 33.16 | 33.66 | 32.58 | 33.31 | 00:00:00 | | 2007-12-06 | 4,938,300 | 33.26 | 33.52 | 32.74 | 33.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
