|
 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 | | 2008-11-18 | 5,573,800 | 7.33 | 7.33 | 6.80 | 7.06 | 00:00:00 | | 2008-11-19 | 4,948,300 | 6.96 | 7.04 | 6.54 | 6.72 | 00:00:00 | | 2008-11-20 | 4,870,300 | 6.58 | 6.84 | 6.03 | 6.05 | 00:00:00 | | 2008-11-21 | 4,369,600 | 6.21 | 6.73 | 6.00 | 6.53 | 00:00:00 | | 2008-11-24 | 3,989,500 | 6.61 | 7.35 | 6.45 | 7.28 | 00:00:00 | | 2008-11-25 | 3,596,600 | 7.28 | 7.39 | 6.97 | 7.12 | 00:00:00 | | 2008-11-26 | 3,705,800 | 7.07 | 8.23 | 7.07 | 8.23 | 00:00:00 | | 2008-11-28 | 1,560,200 | 8.17 | 8.44 | 8.06 | 8.40 | 00:00:00 | | 2008-12-01 | 5,061,800 | 8.22 | 8.22 | 7.84 | 7.85 | 00:00:00 | | 2008-12-02 | 5,261,900 | 7.98 | 8.09 | 7.37 | 7.52 | 00:00:00 | | 2008-12-03 | 4,466,800 | 7.00 | 7.70 | 7.00 | 7.70 | 00:00:00 | | 2008-12-04 | 3,506,000 | 7.53 | 7.80 | 7.22 | 7.43 | 00:00:00 | | 2008-12-05 | 3,528,900 | 7.38 | 7.91 | 7.15 | 7.90 | 00:00:00 | | 2008-12-08 | 2,787,600 | 8.06 | 8.63 | 7.77 | 8.53 | 00:00:00 | | 2008-12-09 | 2,796,200 | 8.32 | 8.75 | 8.05 | 8.13 | 00:00:00 | | 2008-12-10 | 3,062,300 | 7.83 | 8.24 | 7.49 | 8.15 | 00:00:00 | | 2008-12-11 | 2,226,400 | 8.08 | 8.21 | 7.52 | 7.62 | 00:00:00 | | 2008-12-12 | 2,410,000 | 7.43 | 8.05 | 7.36 | 7.95 | 00:00:00 | | 2008-12-15 | 2,345,400 | 7.97 | 8.10 | 7.40 | 7.52 | 00:00:00 | | 2008-12-16 | 4,139,000 | 7.59 | 8.26 | 7.42 | 8.25 | 00:00:00 | | 2008-12-17 | 3,102,100 | 8.17 | 8.65 | 8.04 | 8.51 | 00:00:00 | | 2008-12-18 | 2,312,200 | 7.66 | 8.55 | 7.66 | 8.32 | 00:00:00 | | 2008-12-19 | 6,629,900 | 8.74 | 8.74 | 8.15 | 8.15 | 00:00:00 | | 2008-12-22 | 2,819,000 | 7.94 | 8.04 | 7.45 | 7.71 | 00:00:00 | | 2008-12-23 | 1,845,200 | 7.42 | 7.90 | 7.42 | 7.66 | 00:00:00 | | 2008-12-24 | 617,300 | 7.70 | 7.90 | 7.50 | 7.79 | 00:00:00 | | 2008-12-26 | 762,900 | 7.82 | 7.92 | 7.65 | 7.70 | 00:00:00 | | 2008-12-29 | 1,981,400 | 7.75 | 7.78 | 7.43 | 7.50 | 00:00:00 | | 2008-12-30 | 1,715,300 | 7.57 | 7.88 | 7.40 | 7.80 | 00:00:00 | | 2008-12-31 | 2,888,200 | 7.78 | 8.48 | 7.70 | 8.24 | 00:00:00 | | 2009-01-02 | 2,044,300 | 8.21 | 8.79 | 8.10 | 8.79 | 00:00:00 | | 2009-01-05 | 2,605,600 | 8.79 | 9.25 | 8.72 | 9.20 | 00:00:00 | | 2009-01-06 | 3,371,100 | 9.27 | 9.75 | 9.12 | 9.54 | 00:00:00 | | 2009-01-07 | 2,416,600 | 9.50 | 9.55 | 8.82 | 8.97 | 00:00:00 | | 2009-01-08 | 5,817,100 | 8.57 | 9.51 | 8.57 | 9.51 | 00:00:00 | | 2009-01-09 | 2,560,800 | 9.25 | 9.51 | 9.00 | 9.15 | 00:00:00 | | 2009-01-12 | 4,285,800 | 8.97 | 9.25 | 8.37 | 8.64 | 00:00:00 | | 2009-01-13 | 3,882,300 | 8.36 | 9.07 | 8.36 | 8.99 | 00:00:00 | | 2009-01-14 | 3,334,100 | 8.81 | 8.98 | 8.66 | 8.70 | 00:00:00 | | 2009-01-15 | 3,829,700 | 8.43 | 9.39 | 8.43 | 9.14 | 00:00:00 | | 2009-01-16 | 2,960,500 | 9.44 | 9.49 | 8.79 | 9.14 | 00:00:00 | | 2009-01-20 | 4,470,800 | 9.04 | 9.14 | 8.13 | 8.14 | 00:00:00 | | 2009-01-21 | 3,700,900 | 8.07 | 8.47 | 8.07 | 8.46 | 00:00:00 | | 2009-01-22 | 4,253,800 | 8.20 | 8.39 | 7.85 | 8.16 | 00:00:00 | | 2009-01-23 | 3,291,700 | 7.98 | 8.41 | 7.85 | 8.27 | 00:00:00 | | 2009-01-26 | 1,988,500 | 8.10 | 8.50 | 8.06 | 8.28 | 00:00:00 | | 2009-01-27 | 3,825,500 | 8.30 | 8.63 | 8.23 | 8.58 | 00:00:00 | | 2009-01-28 | 4,360,000 | 8.78 | 9.43 | 8.61 | 9.30 | 00:00:00 | | 2009-01-29 | 3,990,200 | 9.21 | 9.28 | 8.92 | 9.03 | 00:00:00 | | 2009-01-30 | 4,098,400 | 9.29 | 9.64 | 8.92 | 8.93 | 00:00:00 | | 2009-02-02 | 3,008,700 | 8.80 | 9.01 | 8.56 | 8.91 | 00:00:00 | | 2009-02-03 | 2,425,800 | 8.95 | 9.20 | 8.73 | 9.15 | 00:00:00 | | 2009-02-04 | 4,176,700 | 9.23 | 9.50 | 9.10 | 9.27 | 00:00:00 | | 2009-02-05 | 3,205,500 | 8.87 | 9.62 | 8.87 | 9.53 | 00:00:00 | | 2009-02-06 | 4,682,200 | 9.51 | 10.35 | 9.33 | 9.96 | 00:00:00 | | 2009-02-09 | 2,686,600 | 9.96 | 9.96 | 9.67 | 9.79 | 00:00:00 | | 2009-02-10 | 4,401,600 | 9.66 | 9.81 | 9.12 | 9.15 | 00:00:00 | | 2009-02-11 | 2,549,400 | 9.08 | 9.43 | 9.00 | 9.19 | 00:00:00 | | 2009-02-12 | 4,562,100 | 9.03 | 9.26 | 8.79 | 9.10 | 00:00:00 | | 2009-02-13 | 3,279,200 | 9.14 | 9.33 | 8.97 | 9.17 | 00:00:00 | | 2009-02-17 | 4,995,000 | 8.65 | 9.03 | 8.19 | 8.35 | 00:00:00 | | 2009-02-18 | 4,051,900 | 8.49 | 8.61 | 8.06 | 8.53 | 00:00:00 | | 2009-02-19 | 7,759,100 | 7.76 | 8.54 | 7.49 | 7.90 | 00:00:00 | | 2009-02-20 | 7,208,100 | 7.84 | 8.09 | 7.49 | 7.74 | 00:00:00 | | 2009-02-23 | 4,232,200 | 8.19 | 8.50 | 7.78 | 7.85 | 00:00:00 | | 2009-02-24 | 4,478,200 | 7.89 | 8.36 | 7.88 | 8.25 | 00:00:00 | | 2009-02-25 | 6,504,000 | 7.96 | 8.42 | 7.73 | 8.25 | 00:00:00 | | 2009-02-26 | 3,029,400 | 8.27 | 8.56 | 8.00 | 8.03 | 00:00:00 | | 2009-02-27 | 2,950,500 | 8.59 | 8.60 | 7.95 | 7.97 | 00:00:00 | | 2009-03-02 | 5,158,300 | 7.80 | 8.06 | 7.31 | 7.36 | 00:00:00 | | 2009-03-03 | 3,405,900 | 7.44 | 7.52 | 7.04 | 7.13 | 00:00:00 | | 2009-03-04 | 6,339,700 | 7.24 | 7.39 | 6.88 | 6.92 | 00:00:00 | | 2009-03-05 | 4,822,900 | 6.83 | 6.84 | 6.63 | 6.64 | 00:00:00 | | 2009-03-06 | 4,638,700 | 6.75 | 6.84 | 6.31 | 6.47 | 00:00:00 | | 2009-03-09 | 2,901,600 | 6.41 | 6.93 | 6.34 | 6.39 | 00:00:00 | | 2009-03-10 | 4,223,400 | 6.55 | 7.09 | 6.51 | 7.05 | 00:00:00 | | 2009-03-11 | 3,429,800 | 7.05 | 7.40 | 6.95 | 7.08 | 00:00:00 | | 2009-03-12 | 3,854,900 | 7.04 | 7.12 | 6.79 | 7.09 | 00:00:00 | | 2009-03-13 | 4,380,500 | 7.05 | 7.47 | 6.76 | 7.38 | 00:00:00 | | 2009-03-16 | 3,966,800 | 6.77 | 7.75 | 6.77 | 7.33 | 00:00:00 | | 2009-03-17 | 6,788,800 | 7.34 | 8.05 | 7.31 | 7.99 | 00:00:00 | | 2009-03-18 | 5,650,400 | 7.50 | 8.26 | 7.50 | 8.16 | 00:00:00 | | 2009-03-19 | 4,553,100 | 8.14 | 8.15 | 7.50 | 7.65 | 00:00:00 | | 2009-03-20 | 7,879,700 | 8.16 | 8.34 | 7.77 | 7.87 | 00:00:00 | | 2009-03-23 | 5,055,900 | 8.00 | 8.61 | 8.00 | 8.61 | 00:00:00 | | 2009-03-24 | 4,932,400 | 8.49 | 9.02 | 8.40 | 8.73 | 00:00:00 | | 2009-03-25 | 6,931,900 | 8.60 | 9.51 | 8.60 | 9.23 | 00:00:00 | | 2009-03-26 | 4,943,100 | 9.41 | 9.70 | 9.29 | 9.65 | 00:00:00 | | 2009-03-27 | 3,345,300 | 9.48 | 9.75 | 9.14 | 9.14 | 00:00:00 | | 2009-03-30 | 3,227,500 | 8.71 | 8.98 | 8.62 | 8.91 | 00:00:00 | | 2009-03-31 | 3,563,800 | 8.98 | 9.25 | 8.78 | 9.08 | 00:00:00 | | 2009-04-01 | 3,153,200 | 8.94 | 9.45 | 8.82 | 9.36 | 00:00:00 | | 2009-04-02 | 4,986,400 | 9.57 | 10.14 | 9.49 | 10.05 | 00:00:00 | | 2009-04-03 | 3,023,200 | 10.01 | 10.27 | 9.85 | 10.26 | 00:00:00 | | 2009-04-06 | 3,990,700 | 10.13 | 10.39 | 9.81 | 10.37 | 00:00:00 | | 2009-04-07 | 3,948,700 | 10.16 | 10.22 | 9.60 | 9.62 | 00:00:00 | | 2009-04-08 | 4,264,400 | 9.04 | 9.53 | 9.00 | 9.52 | 00:00:00 | | 2009-04-09 | 3,878,700 | 9.79 | 10.44 | 9.66 | 10.42 | 00:00:00 | | 2009-04-13 | 3,729,600 | 10.30 | 10.73 | 10.17 | 10.57 | 00:00:00 | | 2009-04-14 | 4,744,200 | 10.52 | 11.00 | 10.28 | 10.46 | 00:00:00 | | 2009-04-15 | 4,026,800 | 10.37 | 10.60 | 10.30 | 10.44 | 00:00:00 | | 2009-04-16 | 5,885,000 | 10.61 | 11.55 | 10.51 | 11.33 | 00:00:00 | | 2009-04-17 | 5,272,300 | 11.35 | 11.95 | 11.01 | 11.81 | 00:00:00 | | 2009-04-20 | 3,164,500 | 11.59 | 11.78 | 10.77 | 10.80 | 00:00:00 | | 2009-04-21 | 4,324,400 | 10.77 | 11.64 | 10.73 | 11.59 | 00:00:00 | | 2009-04-22 | 3,859,500 | 11.50 | 12.07 | 11.30 | 11.70 | 00:00:00 | | 2009-04-23 | 7,980,400 | 11.71 | 11.74 | 10.86 | 11.23 | 00:00:00 | | 2009-04-24 | 7,447,400 | 11.34 | 11.52 | 10.67 | 11.24 | 00:00:00 | | 2009-04-27 | 8,337,200 | 10.59 | 11.13 | 10.47 | 10.53 | 00:00:00 | | 2009-04-28 | 8,191,900 | 10.45 | 10.60 | 10.23 | 10.30 | 00:00:00 | | 2009-04-29 | 8,783,400 | 10.46 | 10.80 | 10.31 | 10.59 | 00:00:00 | | 2009-04-30 | 13,656,200 | 12.26 | 14.46 | 12.23 | 13.61 | 00:00:00 | | 2009-05-01 | 9,449,400 | 13.88 | 15.18 | 13.88 | 14.79 | 00:00:00 | | 2009-05-04 | 7,301,200 | 14.79 | 15.55 | 14.79 | 15.50 | 00:00:00 | | 2009-05-05 | 5,062,900 | 15.37 | 15.87 | 14.91 | 15.80 | 00:00:00 | | 2009-05-06 | 5,238,900 | 15.96 | 15.96 | 15.20 | 15.43 | 00:00:00 | | 2009-05-07 | 5,967,300 | 15.70 | 15.78 | 14.54 | 14.99 | 00:00:00 | | 2009-05-08 | 2,895,100 | 15.20 | 15.66 | 14.74 | 15.32 | 00:00:00 | | 2009-05-11 | 3,017,900 | 15.00 | 15.39 | 14.46 | 15.16 | 00:00:00 | | 2009-05-12 | 2,983,800 | 14.75 | 15.38 | 14.55 | 14.89 | 00:00:00 | | 2009-05-13 | 3,064,700 | 14.70 | 14.89 | 13.48 | 13.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
