|
 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 | | 2007-12-06 | 4,938,300 | 33.26 | 33.52 | 32.74 | 33.30 | 00:00:00 | | 2007-12-07 | 2,020,100 | 33.40 | 33.61 | 33.02 | 33.56 | 00:00:00 | | 2007-12-10 | 2,582,100 | 33.69 | 34.17 | 33.49 | 33.94 | 00:00:00 | | 2007-12-11 | 3,562,800 | 33.86 | 34.66 | 33.48 | 33.57 | 00:00:00 | | 2007-12-12 | 2,738,400 | 34.12 | 34.43 | 33.25 | 33.64 | 00:00:00 | | 2007-12-13 | 3,173,800 | 33.95 | 33.98 | 33.28 | 33.63 | 00:00:00 | | 2007-12-14 | 2,006,900 | 33.45 | 33.68 | 33.13 | 33.25 | 00:00:00 | | 2007-12-17 | 2,407,300 | 33.29 | 33.51 | 32.50 | 32.68 | 00:00:00 | | 2007-12-18 | 1,745,500 | 32.90 | 33.00 | 32.45 | 32.77 | 00:00:00 | | 2007-12-19 | 1,585,700 | 32.67 | 32.96 | 32.41 | 32.57 | 00:00:00 | | 2007-12-20 | 4,896,700 | 31.85 | 32.20 | 30.97 | 32.07 | 00:00:00 | | 2007-12-21 | 4,062,700 | 32.37 | 32.44 | 31.87 | 32.03 | 00:00:00 | | 2007-12-24 | 847,400 | 31.91 | 32.42 | 31.86 | 32.42 | 00:00:00 | | 2007-12-26 | 1,446,000 | 32.25 | 32.64 | 32.03 | 32.56 | 00:00:00 | | 2007-12-27 | 1,347,500 | 32.21 | 32.70 | 31.91 | 31.96 | 00:00:00 | | 2007-12-28 | 1,607,800 | 31.91 | 32.22 | 31.45 | 31.92 | 00:00:00 | | 2007-12-31 | 2,124,200 | 31.70 | 32.01 | 31.46 | 31.62 | 00:00:00 | | 2008-01-02 | 3,453,900 | 31.65 | 31.88 | 30.17 | 30.55 | 00:00:00 | | 2008-01-03 | 2,192,900 | 30.67 | 30.88 | 30.37 | 30.56 | 00:00:00 | | 2008-01-04 | 2,660,900 | 31.29 | 31.29 | 29.27 | 29.56 | 00:00:00 | | 2008-01-07 | 2,616,300 | 29.56 | 29.56 | 28.92 | 29.13 | 00:00:00 | | 2008-01-08 | 3,698,000 | 29.08 | 29.75 | 28.70 | 28.80 | 00:00:00 | | 2008-01-09 | 4,039,900 | 28.72 | 28.95 | 27.57 | 28.27 | 00:00:00 | | 2008-01-10 | 8,897,400 | 28.00 | 28.17 | 26.81 | 27.45 | 00:00:00 | | 2008-01-11 | 4,741,600 | 27.33 | 27.40 | 26.25 | 26.45 | 00:00:00 | | 2008-01-14 | 3,921,100 | 26.59 | 27.05 | 26.15 | 26.87 | 00:00:00 | | 2008-01-15 | 7,357,000 | 26.27 | 26.35 | 25.10 | 25.39 | 00:00:00 | | 2008-01-16 | 6,062,900 | 25.52 | 25.69 | 24.78 | 24.96 | 00:00:00 | | 2008-01-17 | 8,757,600 | 24.95 | 24.99 | 22.77 | 22.99 | 00:00:00 | | 2008-01-18 | 7,250,300 | 22.90 | 24.35 | 22.90 | 23.52 | 00:00:00 | | 2008-01-22 | 4,940,200 | 22.70 | 23.53 | 22.25 | 22.81 | 00:00:00 | | 2008-01-23 | 6,433,900 | 22.00 | 23.84 | 21.93 | 23.39 | 00:00:00 | | 2008-01-24 | 4,661,000 | 23.20 | 24.17 | 22.99 | 23.96 | 00:00:00 | | 2008-01-25 | 2,574,900 | 24.20 | 24.20 | 23.13 | 23.30 | 00:00:00 | | 2008-01-28 | 4,721,300 | 23.40 | 23.44 | 22.55 | 22.85 | 00:00:00 | | 2008-01-29 | 7,173,500 | 23.08 | 23.51 | 22.83 | 23.08 | 00:00:00 | | 2008-01-30 | 4,154,400 | 23.03 | 23.50 | 22.50 | 22.84 | 00:00:00 | | 2008-01-31 | 4,048,300 | 22.77 | 23.25 | 22.57 | 23.02 | 00:00:00 | | 2008-02-01 | 3,261,800 | 23.10 | 23.47 | 22.84 | 23.45 | 00:00:00 | | 2008-02-04 | 2,658,000 | 23.39 | 23.73 | 23.08 | 23.24 | 00:00:00 | | 2008-02-05 | 5,303,000 | 22.66 | 22.89 | 22.10 | 22.15 | 00:00:00 | | 2008-02-06 | 4,842,200 | 22.59 | 23.33 | 22.18 | 22.76 | 00:00:00 | | 2008-02-07 | 8,717,700 | 22.88 | 23.95 | 22.76 | 23.72 | 00:00:00 | | 2008-02-08 | 6,679,700 | 23.73 | 25.33 | 23.60 | 25.11 | 00:00:00 | | 2008-02-11 | 5,127,400 | 24.90 | 25.07 | 24.23 | 24.74 | 00:00:00 | | 2008-02-12 | 2,702,700 | 24.85 | 24.90 | 24.30 | 24.49 | 00:00:00 | | 2008-02-13 | 3,874,800 | 24.60 | 25.25 | 24.02 | 25.13 | 00:00:00 | | 2008-02-14 | 2,668,700 | 25.15 | 25.37 | 24.91 | 24.99 | 00:00:00 | | 2008-02-15 | 3,449,800 | 24.85 | 25.66 | 24.63 | 25.59 | 00:00:00 | | 2008-02-19 | 3,265,100 | 25.90 | 26.04 | 25.52 | 25.65 | 00:00:00 | | 2008-02-20 | 3,012,800 | 25.33 | 25.46 | 24.55 | 25.41 | 00:00:00 | | 2008-02-21 | 3,926,200 | 25.45 | 25.50 | 24.25 | 24.36 | 00:00:00 | | 2008-02-22 | 2,928,900 | 24.44 | 24.50 | 23.76 | 24.42 | 00:00:00 | | 2008-02-25 | 4,795,900 | 24.33 | 24.63 | 23.65 | 24.01 | 00:00:00 | | 2008-02-26 | 2,071,300 | 24.05 | 24.78 | 23.87 | 24.36 | 00:00:00 | | 2008-02-27 | 1,884,900 | 24.34 | 24.70 | 23.97 | 24.23 | 00:00:00 | | 2008-02-28 | 2,878,400 | 23.97 | 24.18 | 23.07 | 23.46 | 00:00:00 | | 2008-02-29 | 3,504,500 | 22.86 | 23.26 | 22.56 | 22.93 | 00:00:00 | | 2008-03-03 | 3,284,400 | 22.80 | 22.98 | 21.99 | 22.30 | 00:00:00 | | 2008-03-04 | 7,100,500 | 22.26 | 22.26 | 20.94 | 21.59 | 00:00:00 | | 2008-03-05 | 3,024,800 | 21.79 | 22.12 | 21.59 | 21.87 | 00:00:00 | | 2008-03-06 | 2,084,000 | 21.78 | 21.94 | 21.25 | 21.30 | 00:00:00 | | 2008-03-07 | 2,969,300 | 21.14 | 21.46 | 20.73 | 21.05 | 00:00:00 | | 2008-03-10 | 4,525,800 | 21.30 | 21.70 | 21.06 | 21.25 | 00:00:00 | | 2008-03-11 | 3,004,500 | 21.52 | 21.70 | 21.01 | 21.54 | 00:00:00 | | 2008-03-12 | 3,004,900 | 21.58 | 21.64 | 21.11 | 21.17 | 00:00:00 | | 2008-03-13 | 2,875,600 | 21.00 | 21.81 | 20.82 | 21.66 | 00:00:00 | | 2008-03-14 | 3,631,100 | 21.71 | 21.72 | 20.52 | 20.87 | 00:00:00 | | 2008-03-17 | 3,622,900 | 20.51 | 20.87 | 20.18 | 20.48 | 00:00:00 | | 2008-03-18 | 3,654,000 | 20.70 | 21.45 | 20.27 | 21.44 | 00:00:00 | | 2008-03-19 | 2,847,000 | 21.60 | 22.00 | 20.64 | 20.64 | 00:00:00 | | 2008-03-20 | 3,428,300 | 20.77 | 21.52 | 20.64 | 21.52 | 00:00:00 | | 2008-03-24 | 2,580,300 | 21.55 | 22.48 | 21.34 | 22.27 | 00:00:00 | | 2008-03-25 | 2,564,700 | 22.25 | 22.74 | 22.09 | 22.48 | 00:00:00 | | 2008-03-26 | 3,788,900 | 22.55 | 23.09 | 22.22 | 23.02 | 00:00:00 | | 2008-03-27 | 4,359,900 | 23.02 | 23.13 | 22.47 | 22.47 | 00:00:00 | | 2008-03-28 | 3,576,100 | 22.72 | 22.72 | 21.70 | 21.82 | 00:00:00 | | 2008-03-31 | 2,734,900 | 21.91 | 22.07 | 21.75 | 21.89 | 00:00:00 | | 2008-04-01 | 4,998,800 | 22.10 | 24.10 | 21.00 | 24.09 | 00:00:00 | | 2008-04-02 | 5,624,200 | 24.11 | 25.19 | 24.10 | 25.13 | 00:00:00 | | 2008-04-03 | 3,630,400 | 24.85 | 25.38 | 24.81 | 24.95 | 00:00:00 | | 2008-04-04 | 2,201,800 | 25.14 | 25.28 | 24.65 | 24.81 | 00:00:00 | | 2008-04-07 | 2,561,300 | 24.82 | 25.44 | 24.48 | 24.88 | 00:00:00 | | 2008-04-08 | 2,868,200 | 24.62 | 24.75 | 24.12 | 24.50 | 00:00:00 | | 2008-04-09 | 2,594,600 | 24.45 | 24.57 | 23.64 | 23.91 | 00:00:00 | | 2008-04-10 | 2,275,700 | 23.87 | 24.39 | 23.65 | 24.27 | 00:00:00 | | 2008-04-11 | 2,474,300 | 24.00 | 24.15 | 23.50 | 23.75 | 00:00:00 | | 2008-04-14 | 2,581,000 | 23.36 | 24.10 | 23.36 | 23.85 | 00:00:00 | | 2008-04-15 | 3,781,800 | 23.97 | 24.35 | 23.67 | 24.06 | 00:00:00 | | 2008-04-16 | 3,354,700 | 24.34 | 24.35 | 23.54 | 23.89 | 00:00:00 | | 2008-04-17 | 2,847,400 | 24.69 | 24.70 | 23.55 | 23.70 | 00:00:00 | | 2008-04-18 | 4,990,200 | 24.44 | 24.96 | 24.26 | 24.58 | 00:00:00 | | 2008-04-21 | 4,830,100 | 24.43 | 24.98 | 23.89 | 24.88 | 00:00:00 | | 2008-04-22 | 3,439,800 | 24.75 | 24.87 | 24.28 | 24.70 | 00:00:00 | | 2008-04-23 | 2,320,700 | 24.90 | 25.10 | 24.49 | 24.78 | 00:00:00 | | 2008-04-24 | 2,252,000 | 24.85 | 25.45 | 24.38 | 24.98 | 00:00:00 | | 2008-04-25 | 2,463,100 | 25.07 | 25.22 | 24.84 | 25.07 | 00:00:00 | | 2008-04-28 | 2,990,600 | 25.08 | 25.11 | 24.61 | 24.97 | 00:00:00 | | 2008-04-29 | 2,777,900 | 24.84 | 25.24 | 24.84 | 25.04 | 00:00:00 | | 2008-04-30 | 6,948,800 | 25.17 | 25.38 | 24.73 | 25.26 | 00:00:00 | | 2008-05-01 | 5,291,900 | 25.33 | 25.41 | 24.21 | 25.13 | 00:00:00 | | 2008-05-02 | 3,185,900 | 25.40 | 25.50 | 24.84 | 25.17 | 00:00:00 | | 2008-05-05 | 2,482,200 | 24.92 | 25.03 | 24.24 | 24.42 | 00:00:00 | | 2008-05-06 | 3,699,300 | 24.20 | 24.91 | 24.20 | 24.83 | 00:00:00 | | 2008-05-07 | 2,882,100 | 24.72 | 24.88 | 24.02 | 24.06 | 00:00:00 | | 2008-05-08 | 2,504,400 | 24.19 | 24.73 | 24.00 | 24.41 | 00:00:00 | | 2008-05-09 | 1,999,000 | 24.11 | 24.40 | 23.78 | 24.03 | 00:00:00 | | 2008-05-12 | 2,498,500 | 24.03 | 24.79 | 23.83 | 24.61 | 00:00:00 | | 2008-05-13 | 2,247,900 | 24.68 | 24.68 | 23.93 | 24.21 | 00:00:00 | | 2008-05-14 | 2,313,900 | 24.34 | 24.61 | 24.17 | 24.25 | 00:00:00 | | 2008-05-15 | 4,724,500 | 24.23 | 24.71 | 24.01 | 24.69 | 00:00:00 | | 2008-05-16 | 2,839,200 | 24.81 | 24.83 | 24.04 | 24.35 | 00:00:00 | | 2008-05-19 | 3,147,500 | 24.29 | 24.47 | 23.42 | 23.61 | 00:00:00 | | 2008-05-20 | 3,090,200 | 23.46 | 23.84 | 22.86 | 23.05 | 00:00:00 | | 2008-05-21 | 3,452,300 | 23.17 | 23.19 | 22.10 | 22.26 | 00:00:00 | | 2008-05-22 | 2,219,600 | 22.31 | 22.72 | 22.14 | 22.41 | 00:00:00 | | 2008-05-23 | 3,829,300 | 22.41 | 22.48 | 21.41 | 21.66 | 00:00:00 | | 2008-05-27 | 4,195,400 | 21.77 | 22.10 | 21.60 | 21.74 | 00:00:00 | | 2008-05-28 | 11,113,700 | 21.89 | 23.81 | 21.25 | 22.75 | 00:00:00 | | 2008-05-29 | 5,910,100 | 23.77 | 24.40 | 23.68 | 24.05 | 00:00:00 | | 2008-05-30 | 4,560,800 | 24.04 | 24.29 | 23.66 | 24.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
