|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-13 | 3,064,700 | 14.70 | 14.89 | 13.48 | 13.48 | 00:00:00 | | 2009-05-14 | 5,319,100 | 13.43 | 14.17 | 13.09 | 14.01 | 00:00:00 | | 2009-05-15 | 2,162,100 | 13.95 | 14.37 | 13.44 | 13.85 | 00:00:00 | | 2009-05-18 | 2,858,000 | 14.02 | 14.50 | 13.75 | 14.46 | 00:00:00 | | 2009-05-19 | 4,461,500 | 14.45 | 15.25 | 14.12 | 15.05 | 00:00:00 | | 2009-05-20 | 4,605,300 | 14.98 | 15.89 | 14.93 | 15.27 | 00:00:00 | | 2009-05-21 | 3,643,500 | 15.23 | 15.48 | 14.30 | 14.69 | 00:00:00 | | 2009-05-22 | 2,260,800 | 14.77 | 15.29 | 14.61 | 14.96 | 00:00:00 | | 2009-05-26 | 5,497,000 | 14.83 | 15.97 | 14.50 | 15.95 | 00:00:00 | | 2009-05-27 | 3,766,200 | 15.84 | 16.25 | 15.44 | 15.57 | 00:00:00 | | 2009-05-28 | 5,258,100 | 15.83 | 16.06 | 15.31 | 15.89 | 00:00:00 | | 2009-05-29 | 5,627,600 | 16.11 | 17.31 | 15.51 | 17.31 | 00:00:00 | | 2009-06-01 | 6,400,600 | 17.31 | 17.65 | 16.97 | 17.38 | 00:00:00 | | 2009-06-02 | 6,303,300 | 17.23 | 17.24 | 16.45 | 17.15 | 00:00:00 | | 2009-06-03 | 4,705,900 | 16.67 | 16.95 | 16.18 | 16.57 | 00:00:00 | | 2009-06-04 | 4,051,400 | 16.79 | 16.90 | 16.09 | 16.56 | 00:00:00 | | 2009-06-05 | 3,211,300 | 16.73 | 16.94 | 16.20 | 16.68 | 00:00:00 | | 2009-06-08 | 3,612,200 | 16.47 | 16.69 | 15.64 | 16.06 | 00:00:00 | | 2009-06-09 | 3,073,700 | 16.19 | 16.78 | 16.12 | 16.73 | 00:00:00 | | 2009-06-10 | 2,929,700 | 16.70 | 16.78 | 16.01 | 16.50 | 00:00:00 | | 2009-06-11 | 3,831,800 | 16.65 | 17.25 | 16.35 | 16.91 | 00:00:00 | | 2009-06-12 | 3,183,800 | 16.74 | 16.87 | 16.15 | 16.83 | 00:00:00 | | 2009-06-15 | 3,506,300 | 16.99 | 16.99 | 15.95 | 16.50 | 00:00:00 | | 2009-06-16 | 4,232,000 | 16.53 | 16.79 | 15.91 | 16.03 | 00:00:00 | | 2009-06-17 | 5,853,200 | 15.92 | 16.20 | 15.06 | 15.44 | 00:00:00 | | 2009-06-18 | 3,392,800 | 15.36 | 16.07 | 15.09 | 15.87 | 00:00:00 | | 2009-06-19 | 7,393,600 | 16.08 | 16.57 | 15.80 | 16.56 | 00:00:00 | | 2009-06-22 | 4,569,200 | 16.34 | 16.45 | 15.35 | 15.47 | 00:00:00 | | 2009-06-23 | 4,810,100 | 15.42 | 15.56 | 14.85 | 15.06 | 00:00:00 | | 2009-06-24 | 4,044,000 | 15.18 | 15.74 | 14.93 | 15.21 | 00:00:00 | | 2009-06-25 | 3,769,000 | 15.24 | 15.81 | 14.97 | 15.79 | 00:00:00 | | 2009-06-26 | 6,915,600 | 15.63 | 32.20 | 15.51 | 15.92 | 00:00:00 | | 2009-06-29 | 3,826,300 | 16.03 | 16.09 | 15.39 | 15.92 | 00:00:00 | | 2009-06-30 | 6,855,500 | 15.77 | 15.77 | 14.69 | 15.11 | 00:00:00 | | 2009-07-01 | 3,744,700 | 15.14 | 15.84 | 15.10 | 15.55 | 00:00:00 | | 2009-07-02 | 4,941,800 | 15.30 | 15.37 | 14.58 | 15.00 | 00:00:00 | | 2009-07-06 | 5,599,100 | 14.95 | 15.00 | 14.23 | 14.43 | 00:00:00 | | 2009-07-07 | 6,766,900 | 14.45 | 14.73 | 13.73 | 13.80 | 00:00:00 | | 2009-07-08 | 6,007,500 | 13.93 | 14.17 | 13.52 | 13.74 | 00:00:00 | | 2009-07-09 | 6,214,100 | 13.80 | 14.61 | 13.75 | 14.40 | 00:00:00 | | 2009-07-10 | 3,818,400 | 14.30 | 14.75 | 14.11 | 14.57 | 00:00:00 | | 2009-07-13 | 4,463,500 | 14.57 | 15.32 | 14.46 | 15.26 | 00:00:00 | | 2009-07-14 | 6,118,700 | 15.18 | 15.92 | 15.10 | 15.82 | 00:00:00 | | 2009-07-15 | 6,843,000 | 15.95 | 16.87 | 15.85 | 16.53 | 00:00:00 | | 2009-07-16 | 4,115,200 | 16.48 | 16.81 | 16.14 | 16.75 | 00:00:00 | | 2009-07-17 | 2,778,300 | 16.82 | 16.91 | 16.50 | 16.65 | 00:00:00 | | 2009-07-20 | 4,031,000 | 16.67 | 17.37 | 16.52 | 17.25 | 00:00:00 | | 2009-07-21 | 5,521,500 | 17.36 | 17.78 | 17.25 | 17.74 | 00:00:00 | | 2009-07-22 | 4,712,400 | 17.70 | 18.12 | 17.42 | 17.70 | 00:00:00 | | 2009-07-23 | 5,948,300 | 17.37 | 18.63 | 17.37 | 18.36 | 00:00:00 | | 2009-07-24 | 3,424,500 | 18.25 | 18.54 | 17.87 | 18.45 | 00:00:00 | | 2009-07-27 | 3,013,500 | 18.27 | 18.61 | 18.07 | 18.26 | 00:00:00 | | 2009-07-28 | 6,592,600 | 18.20 | 18.89 | 17.99 | 18.84 | 00:00:00 | | 2009-07-29 | 5,458,300 | 18.78 | 18.81 | 18.07 | 18.34 | 00:00:00 | | 2009-07-30 | 9,856,300 | 19.64 | 21.27 | 19.50 | 20.48 | 00:00:00 | | 2009-07-31 | 5,400,000 | 20.46 | 21.18 | 20.33 | 20.71 | 00:00:00 | | 2009-08-03 | 3,438,700 | 20.96 | 21.47 | 20.75 | 21.27 | 00:00:00 | | 2009-08-04 | 5,134,500 | 21.43 | 21.56 | 20.75 | 21.49 | 00:00:00 | | 2009-08-05 | 7,263,000 | 21.55 | 22.10 | 21.10 | 21.99 | 00:00:00 | | 2009-08-06 | 3,566,000 | 22.20 | 22.41 | 21.67 | 21.98 | 00:00:00 | | 2009-08-07 | 3,575,500 | 22.49 | 22.80 | 21.98 | 22.52 | 00:00:00 | | 2009-08-10 | 4,541,200 | 22.57 | 23.35 | 22.31 | 22.77 | 00:00:00 | | 2009-08-11 | 3,341,400 | 22.81 | 22.95 | 22.30 | 22.62 | 00:00:00 | | 2009-08-12 | 3,172,800 | 22.54 | 23.17 | 22.49 | 22.97 | 00:00:00 | | 2009-08-13 | 2,995,800 | 22.95 | 23.03 | 22.41 | 22.77 | 00:00:00 | | 2009-08-14 | 3,231,400 | 22.53 | 22.69 | 21.66 | 22.12 | 00:00:00 | | 2009-08-17 | 4,448,700 | 21.61 | 21.68 | 21.02 | 21.31 | 00:00:00 | | 2009-08-18 | 3,754,400 | 21.33 | 21.58 | 20.93 | 21.52 | 00:00:00 | | 2009-08-19 | 2,322,300 | 21.33 | 22.12 | 21.02 | 21.88 | 00:00:00 | | 2009-08-20 | 2,892,300 | 21.87 | 22.66 | 21.71 | 22.60 | 00:00:00 | | 2009-08-21 | 3,182,300 | 22.94 | 23.03 | 22.20 | 22.90 | 00:00:00 | | 2009-08-24 | 3,154,000 | 23.08 | 23.17 | 22.16 | 22.30 | 00:00:00 | | 2009-08-25 | 3,377,300 | 22.42 | 23.11 | 22.20 | 22.85 | 00:00:00 | | 2009-08-26 | 2,452,900 | 22.86 | 23.42 | 22.67 | 22.86 | 00:00:00 | | 2009-08-27 | 2,255,800 | 22.77 | 22.91 | 22.30 | 22.77 | 00:00:00 | | 2009-08-28 | 3,162,300 | 22.88 | 23.87 | 22.88 | 23.29 | 00:00:00 | | 2009-08-31 | 2,253,300 | 23.09 | 23.45 | 22.68 | 23.05 | 00:00:00 | | 2009-09-01 | 3,462,300 | 22.82 | 23.62 | 22.11 | 22.16 | 00:00:00 | | 2009-09-02 | 2,636,900 | 22.04 | 22.46 | 21.83 | 21.93 | 00:00:00 | | 2009-09-03 | 2,372,200 | 22.08 | 22.30 | 21.85 | 22.15 | 00:00:00 | | 2009-09-04 | 1,737,100 | 22.26 | 22.99 | 22.10 | 22.96 | 00:00:00 | | 2009-09-08 | 2,805,600 | 22.99 | 23.54 | 22.76 | 22.88 | 00:00:00 | | 2009-09-09 | 2,679,600 | 22.92 | 23.59 | 22.68 | 23.53 | 00:00:00 | | 2009-09-10 | 5,168,300 | 23.50 | 23.51 | 22.73 | 23.18 | 00:00:00 | | 2009-09-11 | 2,023,000 | 23.03 | 23.32 | 22.82 | 23.06 | 00:00:00 | | 2009-09-14 | 2,122,200 | 22.98 | 23.29 | 22.72 | 23.27 | 00:00:00 | | 2009-09-15 | 3,136,000 | 23.15 | 23.79 | 23.05 | 23.71 | 00:00:00 | | 2009-09-16 | 3,431,800 | 23.69 | 24.64 | 23.62 | 24.60 | 00:00:00 | | 2009-09-17 | 4,149,100 | 24.59 | 24.89 | 24.15 | 24.28 | 00:00:00 | | 2009-09-18 | 4,508,500 | 24.27 | 24.73 | 23.94 | 24.48 | 00:00:00 | | 2009-09-21 | 2,967,800 | 24.30 | 24.48 | 23.57 | 24.14 | 00:00:00 | | 2009-09-22 | 3,188,000 | 24.35 | 24.99 | 24.10 | 24.92 | 00:00:00 | | 2009-09-23 | 4,365,700 | 24.92 | 25.62 | 24.88 | 24.90 | 00:00:00 | | 2009-09-24 | 3,202,900 | 25.06 | 25.06 | 23.68 | 24.02 | 00:00:00 | | 2009-09-25 | 3,433,400 | 23.97 | 24.12 | 23.39 | 23.47 | 00:00:00 | | 2009-09-28 | 2,846,600 | 23.52 | 24.26 | 23.50 | 24.06 | 00:00:00 | | 2009-09-29 | 2,409,000 | 24.06 | 24.07 | 23.56 | 23.87 | 00:00:00 | | 2009-09-30 | 4,009,300 | 23.96 | 24.13 | 23.25 | 23.95 | 00:00:00 | | 2009-10-01 | 3,344,800 | 23.75 | 23.92 | 23.10 | 23.30 | 00:00:00 | | 2009-10-02 | 4,603,300 | 23.14 | 23.25 | 22.49 | 22.60 | 00:00:00 | | 2009-10-05 | 5,050,200 | 22.59 | 23.16 | 22.58 | 23.01 | 00:00:00 | | 2009-10-06 | 6,377,500 | 23.18 | 24.14 | 23.10 | 24.10 | 00:00:00 | | 2009-10-07 | 4,480,200 | 24.00 | 24.20 | 23.80 | 24.17 | 00:00:00 | | 2009-10-08 | 4,569,700 | 24.17 | 24.45 | 23.89 | 24.06 | 00:00:00 | | 2009-10-09 | 2,384,200 | 24.04 | 24.35 | 23.85 | 24.16 | 00:00:00 | | 2009-10-12 | 4,172,200 | 24.19 | 24.67 | 24.09 | 24.49 | 00:00:00 | | 2009-10-13 | 4,889,200 | 24.42 | 25.06 | 24.36 | 25.02 | 00:00:00 | | 2009-10-14 | 4,913,500 | 25.25 | 25.98 | 25.13 | 25.74 | 00:00:00 | | 2009-10-15 | 4,188,000 | 25.63 | 26.11 | 25.56 | 25.96 | 00:00:00 | | 2009-10-16 | 5,491,500 | 25.99 | 25.99 | 24.63 | 24.81 | 00:00:00 | | 2009-10-19 | 3,605,700 | 25.04 | 25.71 | 25.01 | 25.50 | 00:00:00 | | 2009-10-20 | 3,289,700 | 25.65 | 25.71 | 25.18 | 25.57 | 00:00:00 | | 2009-10-21 | 6,257,100 | 25.34 | 26.55 | 25.34 | 25.84 | 00:00:00 | | 2009-10-22 | 3,287,800 | 25.92 | 26.07 | 25.38 | 25.88 | 00:00:00 | | 2009-10-23 | 5,100,600 | 25.98 | 26.97 | 25.98 | 26.36 | 00:00:00 | | 2009-10-26 | 5,785,600 | 26.51 | 27.37 | 26.40 | 26.52 | 00:00:00 | | 2009-10-27 | 7,305,200 | 26.65 | 26.78 | 24.72 | 25.24 | 00:00:00 | | 2009-10-28 | 8,481,700 | 25.30 | 25.57 | 23.94 | 24.34 | 00:00:00 | | 2009-10-29 | 18,065,000 | 26.00 | 26.25 | 23.80 | 24.30 | 00:00:00 | | 2009-10-30 | 9,725,900 | 24.24 | 24.35 | 22.36 | 22.67 | 00:00:00 | | 2009-11-02 | 8,022,600 | 23.02 | 23.27 | 21.95 | 23.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
