Expeditors International,Wash (NQ: EXPD )

100.49 +4.06 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 34.95 35.43 34.46 34.51 1,382,467 -0.41(-1.17%)
Jun 29, 2010 35.74 35.92 34.65 34.92 1,528,731 -1.69(-4.62%)
Jun 25, 2010 36.47 36.76 36.04 36.61 1,558,782 +0.15(+0.41%)
Jun 24, 2010 36.81 37.07 36.19 36.46 1,598,659 -0.57(-1.54%)
Jun 23, 2010 37.21 37.63 36.80 37.03 1,766,328 -0.20(-0.54%)
Jun 22, 2010 38.57 38.88 37.13 37.23 1,224,170 -1.29(-3.35%)
Jun 21, 2010 38.96 39.36 38.27 38.52 885,437 -0.10(-0.26%)
Jun 18, 2010 38.79 38.96 38.41 38.62 1,537,896 -0.07(-0.18%)
Jun 17, 2010 38.99 39.09 38.14 38.69 965,673 -0.21(-0.54%)
Jun 16, 2010 38.77 39.29 38.65 38.90 875,351 -0.10(-0.25%)
Jun 15, 2010 38.14 39.03 37.97 39.00 1,142,633 +1.19(+3.14%)
Jun 14, 2010 38.31 38.83 37.77 37.81 1,033,196 -0.10(-0.26%)
Jun 11, 2010 36.97 37.95 36.95 37.91 1,041,378 +0.41(+1.09%)
Jun 10, 2010 36.70 37.51 36.29 37.50 1,108,809 +1.42(+3.94%)
Jun 09, 2010 36.69 37.23 35.88 36.08 2,027,690 -0.29(-0.80%)
Jun 08, 2010 36.03 36.51 35.50 36.37 1,558,160 +0.42(+1.18%)
Jun 07, 2010 37.08 37.18 35.93 35.95 1,503,037 -1.20(-3.22%)
Jun 04, 2010 38.19 38.19 37.01 37.14 1,796,615 -1.71(-4.40%)
Jun 03, 2010 38.60 39.00 38.30 38.85 1,415,539 +0.18(+0.47%)
Jun 02, 2010 37.47 38.67 37.16 38.67 1,915,030 +1.27(+3.40%)
Jun 01, 2010 38.04 38.53 37.39 37.40 1,679,239 -0.84(-2.20%)
May 28, 2010 38.51 38.51 37.65 38.24 2,369,119 -0.27(-0.70%)
May 27, 2010 38.19 38.51 37.72 38.51 2,417,166 +1.20(+3.22%)
May 26, 2010 37.45 38.20 37.26 37.31 1,845,773 +0.04(+0.11%)
May 25, 2010 36.86 37.28 36.21 37.27 3,046,320 -0.20(-0.53%)
May 24, 2010 38.08 38.43 37.42 37.47 2,512,399 -0.83(-2.17%)
May 21, 2010 37.24 38.45 37.23 38.30 3,032,572 +0.29(+0.76%)
May 20, 2010 37.74 39.39 37.59 38.01 3,080,625 -1.74(-4.38%)
May 19, 2010 40.17 40.63 39.16 39.75 2,478,100 -0.52(-1.29%)
May 18, 2010 41.00 41.51 40.04 40.27 1,649,101 -0.66(-1.61%)
May 17, 2010 41.02 41.69 40.11 40.93 1,777,811 -0.06(-0.15%)
May 14, 2010 41.63 41.73 40.67 40.99 1,963,556 -0.82(-1.96%)
May 13, 2010 42.10 42.30 41.60 41.81 1,655,043 -0.58(-1.37%)
May 12, 2010 41.33 42.39 41.24 42.39 1,651,359 +1.09(+2.64%)
May 11, 2010 41.66 42.00 40.75 41.30 1,808,590 +0.14(+0.34%)
May 10, 2010 40.63 41.18 39.39 41.16 2,938,094 +2.53(+6.55%)
May 07, 2010 39.03 39.68 38.50 38.63 4,365,942 -0.40(-1.02%)
May 06, 2010 40.73 41.10 37.61 39.03 4,375,546 -1.61(-3.96%)
May 05, 2010 40.97 41.79 40.54 40.64 2,492,277 -0.38(-0.93%)
May 04, 2010 41.85 41.93 40.64 41.02 2,002,010 -1.14(-2.70%)
May 03, 2010 40.51 42.36 40.51 42.16 3,485,931 +1.45(+3.56%)
Apr 30, 2010 40.88 41.58 40.38 40.71 2,516,674 +0.03(+0.07%)
Apr 29, 2010 40.00 41.22 39.88 40.68 1,997,121 +0.91(+2.29%)
Apr 28, 2010 39.68 40.01 39.40 39.77 1,343,974 +0.20(+0.51%)
Apr 27, 2010 40.62 40.69 39.45 39.57 2,109,433 -0.92(-2.27%)
Apr 26, 2010 40.65 40.83 40.44 40.49 1,034,093 -0.17(-0.42%)
Apr 23, 2010 40.63 40.82 40.20 40.66 2,095,094 -0.13(-0.32%)
Apr 22, 2010 40.24 40.90 39.63 40.79 1,765,278 +0.43(+1.07%)
Apr 21, 2010 39.05 40.48 39.00 40.36 2,996,278 +1.06(+2.70%)
Apr 20, 2010 39.48 39.57 38.92 39.30 2,004,065 -0.03(-0.08%)
Apr 19, 2010 39.39 39.76 39.06 39.33 2,935,723 -0.07(-0.18%)
Apr 16, 2010 39.82 40.00 39.12 39.40 3,394,755 -0.45(-1.13%)
Apr 15, 2010 38.43 39.94 38.34 39.85 4,850,314 +1.57(+4.10%)
Apr 14, 2010 37.10 38.36 36.95 38.28 2,417,262 +1.13(+3.04%)
Apr 13, 2010 36.98 37.21 36.64 37.15 994,770 +0.17(+0.46%)
Apr 12, 2010 37.18 37.31 36.95 36.98 774,044 -0.22(-0.59%)
Apr 09, 2010 36.61 37.22 36.50 37.20 1,507,412 +0.49(+1.33%)
Apr 08, 2010 36.51 36.76 36.01 36.71 2,538,563 +0.18(+0.49%)
Apr 07, 2010 36.62 36.70 36.24 36.53 1,777,629 -0.11(-0.30%)
Apr 06, 2010 36.82 36.98 36.60 36.64 1,627,098 -0.32(-0.87%)
Apr 05, 2010 36.79 37.18 36.41 36.96 1,633,444 +0.31(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.