|
Expeditors Intern - [Ticker: EXPD] | | Last Trade | 77.57 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | +1.48 (+1.02%) | Open | 77.69 | High | 77.69 | Low | 77.11 | Volume | 108,302 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 58.55 x 300 - 58.56 x 1,000 | Former Close | 76.09 | 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 | EXPD quotes from 2000-01-01 to 2024-04-26 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 523,200 | 43.88 | 44.00 | 42.56 | 43.19 | 00:00:00 | 2000-01-04 | 406,800 | 42.75 | 43.00 | 42.47 | 42.47 | 00:00:00 | 2000-01-05 | 284,000 | 42.69 | 42.88 | 42.38 | 42.59 | 00:00:00 | 2000-01-06 | 245,200 | 42.38 | 43.25 | 42.31 | 42.81 | 00:00:00 | 2000-01-07 | 402,000 | 42.38 | 43.25 | 41.88 | 42.47 | 00:00:00 | 2000-01-10 | 870,000 | 42.38 | 43.62 | 42.31 | 43.09 | 00:00:00 | 2000-01-11 | 324,000 | 43.50 | 43.50 | 41.88 | 42.06 | 00:00:00 | 2000-01-12 | 318,400 | 42.00 | 42.00 | 40.00 | 40.12 | 00:00:00 | 2000-01-13 | 280,800 | 40.50 | 41.62 | 40.25 | 41.31 | 00:00:00 | 2000-01-14 | 812,800 | 41.69 | 44.75 | 41.62 | 44.28 | 00:00:00 | 2000-01-18 | 471,200 | 44.62 | 44.62 | 41.88 | 41.88 | 00:00:00 | 2000-01-19 | 428,800 | 41.75 | 42.62 | 41.00 | 42.34 | 00:00:00 | 2000-01-20 | 540,400 | 42.44 | 42.88 | 42.00 | 42.41 | 00:00:00 | 2000-01-21 | 169,600 | 42.31 | 43.00 | 42.00 | 42.38 | 00:00:00 | 2000-01-24 | 723,200 | 42.50 | 43.00 | 40.88 | 42.00 | 00:00:00 | 2000-01-25 | 297,600 | 42.22 | 43.00 | 41.94 | 41.97 | 00:00:00 | 2000-01-26 | 447,600 | 42.25 | 43.56 | 42.25 | 42.94 | 00:00:00 | 2000-01-27 | 343,200 | 43.25 | 43.50 | 42.94 | 42.94 | 00:00:00 | 2000-01-28 | 500,000 | 42.81 | 43.50 | 40.50 | 42.09 | 00:00:00 | 2000-01-31 | 250,400 | 41.69 | 42.25 | 41.12 | 42.16 | 00:00:00 | 2000-02-01 | 402,400 | 42.50 | 42.50 | 40.75 | 42.22 | 00:00:00 | 2000-02-02 | 542,800 | 42.25 | 42.25 | 38.75 | 41.81 | 00:00:00 | 2000-02-03 | 576,400 | 41.75 | 45.38 | 41.50 | 44.25 | 00:00:00 | 2000-02-04 | 346,400 | 44.56 | 45.50 | 43.81 | 44.88 | 00:00:00 | 2000-02-07 | 354,800 | 45.25 | 45.25 | 41.94 | 42.38 | 00:00:00 | 2000-02-08 | 989,600 | 43.50 | 43.75 | 41.88 | 42.19 | 00:00:00 | 2000-02-09 | 638,400 | 42.25 | 43.12 | 39.31 | 40.00 | 00:00:00 | 2000-02-10 | 1,702,000 | 40.31 | 40.50 | 35.56 | 37.22 | 00:00:00 | 2000-02-11 | 1,946,400 | 38.00 | 38.12 | 36.50 | 38.00 | 00:00:00 | 2000-02-14 | 1,298,400 | 37.94 | 39.25 | 37.62 | 37.72 | 00:00:00 | 2000-02-15 | 692,800 | 38.00 | 38.12 | 37.25 | 37.50 | 00:00:00 | 2000-02-16 | 756,800 | 37.56 | 38.31 | 37.25 | 37.69 | 00:00:00 | 2000-02-17 | 667,600 | 38.31 | 38.31 | 35.50 | 36.50 | 00:00:00 | 2000-02-18 | 546,400 | 36.75 | 36.75 | 34.62 | 34.62 | 00:00:00 | 2000-02-22 | 537,600 | 34.75 | 34.88 | 33.62 | 34.19 | 00:00:00 | 2000-02-23 | 28,228 | 8.55 | 8.59 | 8.16 | 8.16 | 00:00:00 | 2000-02-24 | 974,400 | 33.12 | 35.62 | 32.88 | 33.38 | 00:00:00 | 2000-02-25 | 911,200 | 33.88 | 34.12 | 33.25 | 33.97 | 00:00:00 | 2000-02-28 | 878,000 | 33.69 | 39.12 | 33.50 | 39.09 | 00:00:00 | 2000-02-29 | 751,200 | 38.38 | 38.69 | 36.44 | 37.75 | 00:00:00 | 2000-03-01 | 508,800 | 38.62 | 38.62 | 37.38 | 38.03 | 00:00:00 | 2000-03-02 | 748,400 | 37.62 | 40.00 | 37.25 | 38.66 | 00:00:00 | 2000-03-03 | 318,400 | 38.88 | 39.12 | 38.00 | 39.00 | 00:00:00 | 2000-03-06 | 615,200 | 38.94 | 39.00 | 36.75 | 36.75 | 00:00:00 | 2000-03-07 | 441,600 | 37.12 | 37.12 | 36.00 | 36.50 | 00:00:00 | 2000-03-08 | 870,400 | 36.50 | 37.12 | 36.00 | 36.62 | 00:00:00 | 2000-03-09 | 1,485,600 | 36.12 | 36.62 | 35.81 | 36.00 | 00:00:00 | 2000-03-10 | 688,000 | 36.00 | 36.12 | 35.38 | 35.62 | 00:00:00 | 2000-03-13 | 1,075,200 | 35.38 | 35.44 | 33.88 | 34.53 | 00:00:00 | 2000-03-14 | 677,200 | 34.62 | 35.12 | 34.44 | 34.88 | 00:00:00 | 2000-03-15 | 1,219,200 | 34.88 | 35.75 | 34.62 | 35.69 | 00:00:00 | 2000-03-16 | 483,200 | 36.50 | 40.19 | 36.19 | 38.56 | 00:00:00 | 2000-03-17 | 437,600 | 38.19 | 40.75 | 37.62 | 38.97 | 00:00:00 | 2000-03-20 | 467,200 | 38.75 | 38.75 | 37.12 | 37.25 | 00:00:00 | 2000-03-21 | 343,200 | 37.62 | 40.12 | 37.25 | 39.78 | 00:00:00 | 2000-03-22 | 733,600 | 40.50 | 41.50 | 40.00 | 40.88 | 00:00:00 | 2000-03-23 | 1,099,200 | 40.25 | 43.50 | 40.00 | 42.88 | 00:00:00 | 2000-03-24 | 524,000 | 42.88 | 43.94 | 42.50 | 43.88 | 00:00:00 | 2000-03-27 | 1,105,200 | 44.12 | 44.12 | 42.25 | 42.38 | 00:00:00 | 2000-03-28 | 655,600 | 42.84 | 45.00 | 42.38 | 43.94 | 00:00:00 | 2000-03-29 | 554,400 | 43.84 | 44.00 | 43.25 | 43.50 | 00:00:00 | 2000-03-30 | 447,200 | 43.00 | 43.00 | 41.88 | 42.19 | 00:00:00 | 2000-03-31 | 1,069,600 | 42.12 | 42.12 | 39.12 | 39.75 | 00:00:00 | 2000-04-03 | 546,000 | 40.06 | 40.88 | 36.88 | 36.88 | 00:00:00 | 2000-04-04 | 277,600 | 37.00 | 39.75 | 36.50 | 39.56 | 00:00:00 | 2000-04-05 | 193,600 | 38.14 | 39.88 | 38.12 | 39.44 | 00:00:00 | 2000-04-06 | 131,200 | 39.88 | 39.88 | 38.38 | 39.62 | 00:00:00 | 2000-04-07 | 250,400 | 38.78 | 39.00 | 37.12 | 37.94 | 00:00:00 | 2000-04-10 | 276,400 | 38.48 | 38.48 | 37.12 | 37.19 | 00:00:00 | 2000-04-11 | 573,600 | 37.94 | 38.94 | 35.50 | 38.03 | 00:00:00 | 2000-04-12 | 312,400 | 37.88 | 39.94 | 37.38 | 39.12 | 00:00:00 | 2000-04-13 | 490,400 | 38.88 | 39.75 | 38.50 | 38.50 | 00:00:00 | 2000-04-14 | 465,600 | 38.75 | 39.00 | 37.75 | 38.20 | 00:00:00 | 2000-04-17 | 894,400 | 37.62 | 38.75 | 35.12 | 35.12 | 00:00:00 | 2000-04-18 | 995,200 | 35.38 | 42.31 | 34.75 | 41.31 | 00:00:00 | 2000-04-19 | 446,000 | 40.62 | 41.62 | 38.88 | 40.56 | 00:00:00 | 2000-04-20 | 334,400 | 40.81 | 41.00 | 40.12 | 40.25 | 00:00:00 | 2000-04-24 | 490,400 | 41.00 | 41.00 | 37.88 | 38.50 | 00:00:00 | 2000-04-25 | 676,000 | 39.12 | 42.75 | 38.62 | 42.75 | 00:00:00 | 2000-04-26 | 277,600 | 42.38 | 42.75 | 41.62 | 42.00 | 00:00:00 | 2000-04-27 | 800,800 | 42.00 | 42.75 | 41.44 | 41.64 | 00:00:00 | 2000-04-28 | 945,600 | 42.00 | 42.75 | 41.38 | 42.75 | 00:00:00 | 2000-05-01 | 906,000 | 42.75 | 42.75 | 40.75 | 40.75 | 00:00:00 | 2000-05-02 | 370,400 | 41.50 | 42.12 | 39.50 | 39.75 | 00:00:00 | 2000-05-03 | 900,800 | 39.38 | 39.50 | 37.88 | 37.89 | 00:00:00 | 2000-05-04 | 1,058,000 | 39.50 | 40.75 | 37.75 | 40.75 | 00:00:00 | 2000-05-05 | 2,677,600 | 40.50 | 45.50 | 40.38 | 43.94 | 00:00:00 | 2000-05-08 | 1,072,000 | 42.88 | 44.19 | 42.75 | 43.00 | 00:00:00 | 2000-05-09 | 820,000 | 43.00 | 44.38 | 43.00 | 44.38 | 00:00:00 | 2000-05-10 | 504,000 | 44.00 | 44.06 | 42.25 | 42.25 | 00:00:00 | 2000-05-11 | 303,600 | 42.81 | 44.12 | 41.81 | 43.81 | 00:00:00 | 2000-05-12 | 97,600 | 43.62 | 43.75 | 41.50 | 42.50 | 00:00:00 | 2000-05-15 | 486,400 | 42.25 | 44.00 | 41.50 | 42.75 | 00:00:00 | 2000-05-16 | 574,000 | 43.19 | 45.38 | 42.69 | 45.00 | 00:00:00 | 2000-05-17 | 251,200 | 44.50 | 44.94 | 43.12 | 44.94 | 00:00:00 | 2000-05-18 | 191,200 | 44.00 | 44.69 | 43.38 | 43.38 | 00:00:00 | 2000-05-19 | 176,800 | 43.25 | 43.88 | 43.00 | 43.44 | 00:00:00 | 2000-05-22 | 255,200 | 43.50 | 43.50 | 42.12 | 42.44 | 00:00:00 | 2000-05-23 | 230,800 | 43.00 | 43.88 | 42.00 | 42.12 | 00:00:00 | 2000-05-24 | 235,200 | 42.38 | 44.38 | 41.75 | 43.88 | 00:00:00 | 2000-05-25 | 348,400 | 44.25 | 44.25 | 40.00 | 41.12 | 00:00:00 | 2000-05-26 | 437,600 | 41.12 | 41.12 | 39.50 | 39.81 | 00:00:00 | 2000-05-30 | 306,800 | 40.75 | 41.12 | 39.94 | 40.50 | 00:00:00 | 2000-05-31 | 332,000 | 41.00 | 42.38 | 39.88 | 40.56 | 00:00:00 | 2000-06-01 | 373,600 | 41.12 | 41.88 | 40.12 | 41.38 | 00:00:00 | 2000-06-02 | 3,340 | 10.53 | 10.78 | 10.53 | 10.69 | 00:00:00 | 2000-06-05 | 190,400 | 42.56 | 43.12 | 41.06 | 41.62 | 00:00:00 | 2000-06-06 | 218,400 | 41.81 | 43.69 | 41.44 | 43.16 | 00:00:00 | 2000-06-07 | 288,000 | 42.81 | 44.50 | 42.81 | 44.25 | 00:00:00 | 2000-06-08 | 304,800 | 43.88 | 44.25 | 42.62 | 43.00 | 00:00:00 | 2000-06-09 | 3,348 | 10.89 | 10.91 | 10.63 | 10.77 | 00:00:00 | 2000-06-12 | 199,200 | 44.12 | 44.25 | 43.25 | 44.12 | 00:00:00 | 2000-06-13 | 355,200 | 43.19 | 43.94 | 41.00 | 42.19 | 00:00:00 | 2000-06-14 | 214,400 | 42.75 | 44.62 | 42.69 | 43.44 | 00:00:00 | 2000-06-15 | 244,000 | 43.69 | 43.75 | 42.50 | 42.69 | 00:00:00 | 2000-06-16 | 274,400 | 42.94 | 44.50 | 42.50 | 44.00 | 00:00:00 | 2000-06-19 | 139,200 | 43.75 | 44.25 | 43.06 | 43.69 | 00:00:00 | 2000-06-20 | 587,200 | 43.75 | 46.50 | 43.75 | 45.38 | 00:00:00 | 2000-06-21 | 408,000 | 45.00 | 48.00 | 44.88 | 45.19 | 00:00:00 | 2000-06-22 | 217,200 | 45.31 | 45.38 | 40.88 | 42.75 | 00:00:00 | 2000-06-23 | 88,000 | 42.72 | 43.12 | 40.50 | 41.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|