|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-05-30 | 4,560,800 | 24.04 | 24.29 | 23.66 | 24.25 | 00:00:00 | 2008-06-02 | 3,247,300 | 24.29 | 24.29 | 23.26 | 23.64 | 00:00:00 | 2008-06-03 | 3,549,700 | 23.83 | 23.86 | 22.85 | 23.31 | 00:00:00 | 2008-06-04 | 2,995,000 | 23.12 | 23.95 | 22.84 | 23.51 | 00:00:00 | 2008-06-05 | 2,772,200 | 23.53 | 23.58 | 23.01 | 23.49 | 00:00:00 | 2008-06-06 | 3,135,000 | 23.23 | 23.37 | 22.15 | 22.38 | 00:00:00 | 2008-06-09 | 3,244,000 | 22.44 | 22.68 | 22.03 | 22.29 | 00:00:00 | 2008-06-10 | 2,807,100 | 22.18 | 22.46 | 21.97 | 22.07 | 00:00:00 | 2008-06-11 | 3,981,700 | 21.96 | 22.17 | 20.92 | 21.00 | 00:00:00 | 2008-06-12 | 4,183,000 | 20.95 | 21.51 | 20.72 | 21.01 | 00:00:00 | 2008-06-13 | 2,988,500 | 21.15 | 21.47 | 20.88 | 21.44 | 00:00:00 | 2008-06-16 | 3,740,200 | 21.16 | 21.60 | 21.09 | 21.48 | 00:00:00 | 2008-06-17 | 2,539,900 | 21.47 | 21.47 | 21.08 | 21.18 | 00:00:00 | 2008-06-18 | 4,385,600 | 21.00 | 21.40 | 20.54 | 20.67 | 00:00:00 | 2008-06-19 | 6,366,900 | 20.58 | 20.75 | 19.82 | 20.35 | 00:00:00 | 2008-06-20 | 5,204,200 | 20.12 | 20.29 | 19.57 | 19.80 | 00:00:00 | 2008-06-23 | 3,859,700 | 19.85 | 20.05 | 19.49 | 19.69 | 00:00:00 | 2008-06-24 | 4,043,900 | 19.53 | 19.71 | 19.25 | 19.43 | 00:00:00 | 2008-06-25 | 9,577,600 | 19.56 | 20.25 | 19.25 | 19.98 | 00:00:00 | 2008-06-26 | 4,944,100 | 19.59 | 19.91 | 19.15 | 19.17 | 00:00:00 | 2008-06-27 | 3,650,200 | 19.19 | 19.49 | 18.88 | 19.16 | 00:00:00 | 2008-06-30 | 3,871,600 | 18.97 | 19.03 | 18.31 | 18.38 | 00:00:00 | 2008-07-01 | 6,329,900 | 18.17 | 18.40 | 17.64 | 18.22 | 00:00:00 | 2008-07-02 | 4,791,200 | 18.34 | 18.34 | 17.46 | 17.46 | 00:00:00 | 2008-07-03 | 2,347,600 | 17.55 | 17.90 | 17.38 | 17.49 | 00:00:00 | 2008-07-07 | 4,197,200 | 17.31 | 17.85 | 16.85 | 17.34 | 00:00:00 | 2008-07-08 | 5,471,300 | 17.23 | 17.81 | 17.23 | 17.81 | 00:00:00 | 2008-07-09 | 7,187,200 | 17.73 | 18.08 | 17.51 | 17.81 | 00:00:00 | 2008-07-10 | 4,456,800 | 17.81 | 17.87 | 17.39 | 17.60 | 00:00:00 | 2008-07-11 | 3,990,600 | 17.58 | 18.26 | 17.28 | 17.95 | 00:00:00 | 2008-07-14 | 5,549,800 | 17.90 | 18.37 | 17.49 | 18.15 | 00:00:00 | 2008-07-15 | 6,069,100 | 17.57 | 18.74 | 17.07 | 18.41 | 00:00:00 | 2008-07-16 | 6,003,600 | 18.39 | 19.85 | 18.35 | 19.78 | 00:00:00 | 2008-07-17 | 4,010,500 | 19.75 | 20.42 | 19.36 | 20.11 | 00:00:00 | 2008-07-18 | 5,762,400 | 20.08 | 20.22 | 19.14 | 19.19 | 00:00:00 | 2008-07-21 | 4,722,400 | 19.23 | 19.42 | 18.47 | 18.54 | 00:00:00 | 2008-07-22 | 7,331,800 | 19.17 | 19.18 | 18.08 | 18.30 | 00:00:00 | 2008-07-23 | 4,269,400 | 18.30 | 19.35 | 18.25 | 18.76 | 00:00:00 | 2008-07-24 | 2,570,700 | 18.53 | 18.83 | 18.01 | 18.01 | 00:00:00 | 2008-07-25 | 2,167,600 | 18.10 | 18.35 | 17.74 | 17.96 | 00:00:00 | 2008-07-28 | 2,417,000 | 17.70 | 18.19 | 17.30 | 17.38 | 00:00:00 | 2008-07-29 | 5,405,700 | 17.52 | 18.52 | 17.40 | 18.47 | 00:00:00 | 2008-07-30 | 5,101,500 | 18.52 | 19.08 | 18.21 | 19.03 | 00:00:00 | 2008-07-31 | 5,967,100 | 18.80 | 19.95 | 18.74 | 19.57 | 00:00:00 | 2008-08-01 | 6,203,500 | 19.65 | 19.68 | 18.20 | 19.21 | 00:00:00 | 2008-08-04 | 4,905,800 | 19.12 | 19.49 | 18.78 | 18.86 | 00:00:00 | 2008-08-05 | 3,707,800 | 19.16 | 19.55 | 19.10 | 19.52 | 00:00:00 | 2008-08-06 | 7,120,500 | 19.15 | 19.51 | 18.25 | 18.61 | 00:00:00 | 2008-08-07 | 3,595,900 | 18.55 | 18.56 | 18.02 | 18.30 | 00:00:00 | 2008-08-08 | 6,960,800 | 18.24 | 18.26 | 17.82 | 18.09 | 00:00:00 | 2008-08-11 | 4,364,000 | 18.19 | 18.89 | 18.05 | 18.80 | 00:00:00 | 2008-08-12 | 3,788,400 | 18.85 | 19.74 | 18.71 | 19.27 | 00:00:00 | 2008-08-13 | 3,421,100 | 19.15 | 19.26 | 18.46 | 18.86 | 00:00:00 | 2008-08-14 | 2,945,600 | 18.67 | 19.30 | 18.51 | 19.17 | 00:00:00 | 2008-08-15 | 3,494,700 | 18.88 | 19.67 | 18.88 | 19.45 | 00:00:00 | 2008-08-18 | 5,114,600 | 19.14 | 19.66 | 19.14 | 19.21 | 00:00:00 | 2008-08-19 | 3,131,900 | 19.22 | 19.36 | 18.75 | 18.91 | 00:00:00 | 2008-08-20 | 3,888,900 | 19.39 | 19.39 | 18.20 | 18.45 | 00:00:00 | 2008-08-21 | 2,850,100 | 18.32 | 18.77 | 18.15 | 18.73 | 00:00:00 | 2008-08-22 | 2,074,100 | 18.84 | 19.45 | 18.72 | 19.34 | 00:00:00 | 2008-08-25 | 3,881,900 | 19.37 | 19.37 | 18.16 | 18.38 | 00:00:00 | 2008-08-26 | 3,777,500 | 18.35 | 18.71 | 17.37 | 17.47 | 00:00:00 | 2008-08-27 | 3,251,800 | 17.55 | 17.92 | 17.55 | 17.73 | 00:00:00 | 2008-08-28 | 2,163,000 | 17.82 | 18.42 | 17.81 | 18.37 | 00:00:00 | 2008-08-29 | 3,606,100 | 17.82 | 18.22 | 17.49 | 17.66 | 00:00:00 | 2008-09-02 | 3,758,400 | 18.09 | 18.31 | 17.49 | 17.65 | 00:00:00 | 2008-09-03 | 4,693,300 | 17.79 | 17.79 | 17.18 | 17.46 | 00:00:00 | 2008-09-04 | 5,453,900 | 17.62 | 18.06 | 17.36 | 17.82 | 00:00:00 | 2008-09-05 | 3,476,800 | 17.81 | 17.93 | 17.30 | 17.64 | 00:00:00 | 2008-09-08 | 3,441,400 | 17.81 | 17.91 | 17.31 | 17.84 | 00:00:00 | 2008-09-09 | 5,709,700 | 17.91 | 18.38 | 17.00 | 17.10 | 00:00:00 | 2008-09-10 | 6,437,100 | 17.35 | 17.37 | 16.66 | 17.12 | 00:00:00 | 2008-09-11 | 4,218,200 | 16.94 | 17.15 | 16.62 | 17.03 | 00:00:00 | 2008-09-12 | 2,050,300 | 16.93 | 17.06 | 16.52 | 17.02 | 00:00:00 | 2008-09-15 | 4,679,400 | 16.86 | 17.01 | 15.71 | 15.71 | 00:00:00 | 2008-09-16 | 6,094,000 | 15.69 | 16.13 | 15.47 | 16.05 | 00:00:00 | 2008-09-17 | 5,225,000 | 15.78 | 15.87 | 15.09 | 15.10 | 00:00:00 | 2008-09-18 | 7,281,800 | 16.15 | 16.15 | 14.04 | 15.83 | 00:00:00 | 2008-09-19 | 6,313,700 | 16.19 | 17.26 | 15.36 | 16.75 | 00:00:00 | 2008-09-22 | 5,831,400 | 16.49 | 16.75 | 15.56 | 15.58 | 00:00:00 | 2008-09-23 | 2,353,300 | 15.66 | 15.91 | 15.07 | 15.31 | 00:00:00 | 2008-09-24 | 2,206,000 | 15.38 | 15.84 | 15.24 | 15.69 | 00:00:00 | 2008-09-25 | 3,053,100 | 15.83 | 16.43 | 15.70 | 16.17 | 00:00:00 | 2008-09-26 | 1,996,800 | 16.06 | 16.06 | 15.57 | 15.96 | 00:00:00 | 2008-09-29 | 5,528,100 | 15.55 | 16.11 | 13.61 | 13.71 | 00:00:00 | 2008-09-30 | 4,871,700 | 13.72 | 15.13 | 13.72 | 15.11 | 00:00:00 | 2008-10-01 | 2,913,900 | 14.92 | 15.36 | 14.41 | 14.95 | 00:00:00 | 2008-10-02 | 3,525,900 | 14.76 | 14.92 | 13.92 | 14.04 | 00:00:00 | 2008-10-03 | 6,669,900 | 14.11 | 15.03 | 13.56 | 13.61 | 00:00:00 | 2008-10-06 | 5,604,200 | 13.47 | 13.91 | 12.77 | 13.71 | 00:00:00 | 2008-10-07 | 5,644,000 | 14.06 | 14.12 | 12.74 | 12.74 | 00:00:00 | 2008-10-08 | 6,135,900 | 12.70 | 13.44 | 12.38 | 12.96 | 00:00:00 | 2008-10-09 | 4,876,800 | 13.32 | 13.46 | 12.18 | 12.18 | 00:00:00 | 2008-10-10 | 8,529,100 | 11.93 | 13.27 | 11.31 | 11.81 | 00:00:00 | 2008-10-13 | 4,854,300 | 12.56 | 13.00 | 11.84 | 12.59 | 00:00:00 | 2008-10-14 | 6,505,500 | 13.20 | 13.55 | 11.34 | 11.64 | 00:00:00 | 2008-10-15 | 4,902,200 | 11.55 | 11.93 | 10.71 | 10.72 | 00:00:00 | 2008-10-16 | 6,210,200 | 10.56 | 11.88 | 10.46 | 11.84 | 00:00:00 | 2008-10-17 | 4,660,300 | 10.74 | 13.38 | 10.74 | 11.60 | 00:00:00 | 2008-10-20 | 3,222,700 | 11.67 | 12.17 | 11.61 | 12.17 | 00:00:00 | 2008-10-21 | 2,275,200 | 12.09 | 12.10 | 11.42 | 11.43 | 00:00:00 | 2008-10-22 | 4,387,500 | 11.31 | 11.51 | 10.52 | 10.93 | 00:00:00 | 2008-10-23 | 5,672,300 | 10.89 | 11.08 | 10.09 | 10.60 | 00:00:00 | 2008-10-24 | 4,487,700 | 10.10 | 10.98 | 9.86 | 10.07 | 00:00:00 | 2008-10-27 | 2,410,500 | 9.92 | 10.53 | 9.85 | 9.99 | 00:00:00 | 2008-10-28 | 4,690,800 | 10.45 | 11.46 | 10.27 | 11.42 | 00:00:00 | 2008-10-29 | 6,559,100 | 11.66 | 12.01 | 11.21 | 11.95 | 00:00:00 | 2008-10-30 | 8,437,200 | 12.00 | 12.12 | 9.66 | 10.15 | 00:00:00 | 2008-10-31 | 6,444,500 | 9.72 | 9.94 | 9.23 | 9.51 | 00:00:00 | 2008-11-03 | 3,348,100 | 9.83 | 9.93 | 9.32 | 9.45 | 00:00:00 | 2008-11-04 | 3,518,400 | 9.54 | 9.68 | 9.22 | 9.47 | 00:00:00 | 2008-11-05 | 4,828,900 | 9.39 | 9.47 | 8.51 | 8.51 | 00:00:00 | 2008-11-06 | 3,900,900 | 8.56 | 8.68 | 8.00 | 8.05 | 00:00:00 | 2008-11-07 | 3,880,000 | 8.12 | 8.62 | 8.09 | 8.62 | 00:00:00 | 2008-11-10 | 4,779,000 | 8.75 | 9.01 | 8.15 | 8.29 | 00:00:00 | 2008-11-11 | 3,908,300 | 8.21 | 8.46 | 7.82 | 8.25 | 00:00:00 | 2008-11-12 | 5,809,200 | 8.03 | 8.36 | 7.61 | 7.62 | 00:00:00 | 2008-11-13 | 3,958,000 | 7.65 | 8.24 | 7.07 | 8.22 | 00:00:00 | 2008-11-14 | 5,223,000 | 7.93 | 8.30 | 7.76 | 7.80 | 00:00:00 | 2008-11-17 | 4,407,300 | 7.60 | 7.74 | 7.24 | 7.34 | 00:00:00 | 2008-11-18 | 5,573,800 | 7.33 | 7.33 | 6.80 | 7.06 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|