Expeditors International,Wash (NQ: EXPD )

98.36 +0.53 (+0.54%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 35.95 35.99 35.37 35.50 857,419 -0.34(-0.93%)
Nov 29, 2005 35.88 36.12 35.76 35.84 930,842 +0.12(+0.32%)
Nov 28, 2005 36.11 36.15 35.61 35.72 917,390 -0.19(-0.53%)
Nov 25, 2005 35.84 36.02 35.67 35.91 240,194 +0.01(+0.03%)
Nov 23, 2005 36.19 36.32 35.66 35.90 798,081 -0.36(-0.98%)
Nov 22, 2005 35.50 36.37 35.38 36.26 1,676,516 +0.66(+1.87%)
Nov 21, 2005 35.48 35.78 35.38 35.59 2,245,881 +0.18(+0.49%)
Nov 18, 2005 35.45 36.08 35.32 35.41 2,138,916 +0.17(+0.50%)
Nov 17, 2005 34.52 35.25 34.50 35.24 985,194 +0.88(+2.55%)
Nov 16, 2005 33.88 34.67 33.88 34.37 817,253 +0.42(+1.24%)
Nov 15, 2005 34.12 34.25 33.87 33.95 1,478,231 -0.52(-1.52%)
Nov 14, 2005 34.33 34.47 34.23 34.47 857,472 -0.03(-0.09%)
Nov 11, 2005 34.66 34.79 34.38 34.50 1,237,330 -0.41(-1.16%)
Nov 10, 2005 34.66 35.03 34.52 34.91 1,407,155 +0.16(+0.45%)
Nov 09, 2005 34.18 35.07 34.16 34.75 951,930 +0.48(+1.40%)
Nov 08, 2005 33.95 34.47 33.88 34.27 1,405,664 +0.28(+0.81%)
Nov 07, 2005 33.58 34.25 33.52 33.99 2,553,104 +0.60(+1.81%)
Nov 04, 2005 33.74 33.80 33.16 33.39 1,184,674 -0.27(-0.80%)
Nov 03, 2005 32.91 34.73 32.88 33.66 1,765,479 +0.57(+1.72%)
Nov 02, 2005 32.01 33.27 32.01 33.09 1,902,959 +0.83(+2.57%)
Nov 01, 2005 30.38 32.73 30.05 32.26 2,908,896 +1.92(+6.35%)
Oct 31, 2005 29.84 30.34 29.82 30.34 847,446 +0.50(+1.68%)
Oct 28, 2005 29.41 29.89 29.25 29.84 864,373 +0.37(+1.24%)
Oct 27, 2005 29.91 30.05 29.38 29.47 834,368 -0.60(-1.98%)
Oct 26, 2005 28.99 30.09 28.99 30.07 1,297,129 +0.87(+2.96%)
Oct 25, 2005 28.68 29.20 28.62 29.20 812,882 +0.38(+1.30%)
Oct 24, 2005 28.38 28.90 28.38 28.82 819,143 +0.46(+1.62%)
Oct 21, 2005 27.64 28.46 27.50 28.36 1,177,293 +0.75(+2.72%)
Oct 20, 2005 27.49 27.68 27.05 27.61 860,694 +0.03(+0.11%)
Oct 19, 2005 27.02 27.59 26.88 27.59 511,821 +0.42(+1.55%)
Oct 18, 2005 27.59 27.59 27.07 27.16 426,080 -0.41(-1.50%)
Oct 17, 2005 27.45 27.68 26.91 27.58 605,795 +0.08(+0.31%)
Oct 14, 2005 27.40 27.52 27.08 27.50 520,708 +0.12(+0.46%)
Oct 13, 2005 27.80 27.84 27.00 27.37 781,633 -0.55(-1.97%)
Oct 12, 2005 28.02 28.48 27.42 27.92 879,096 -0.11(-0.41%)
Oct 11, 2005 27.72 28.23 27.59 28.04 695,078 +0.22(+0.79%)
Oct 10, 2005 27.62 27.98 27.53 27.82 450,901 +0.08(+0.29%)
Oct 07, 2005 27.29 27.89 27.07 27.73 474,409 +0.47(+1.72%)
Oct 06, 2005 27.73 28.05 27.12 27.27 870,309 -0.48(-1.75%)
Oct 05, 2005 28.34 28.43 27.73 27.75 549,066 -0.61(-2.13%)
Oct 04, 2005 28.54 28.82 28.36 28.36 440,854 -0.28(-0.98%)
Oct 03, 2005 28.39 28.74 28.39 28.64 708,498 +0.25(+0.86%)
Sep 30, 2005 28.19 28.50 28.02 28.39 657,888 +0.10(+0.35%)
Sep 29, 2005 27.92 28.40 27.52 28.29 690,344 +0.42(+1.51%)
Sep 28, 2005 27.87 27.98 27.50 27.87 339,770 +0.12(+0.41%)
Sep 27, 2005 27.48 27.98 27.35 27.75 623,182 +0.37(+1.35%)
Sep 26, 2005 27.30 27.54 27.14 27.39 484,406 +0.24(+0.88%)
Sep 23, 2005 27.14 27.26 26.78 27.14 364,400 +0.07(+0.28%)
Sep 22, 2005 27.07 27.17 26.73 27.07 686,918 +0.07(+0.24%)
Sep 21, 2005 26.82 27.42 26.60 27.00 670,738 +0.03(+0.11%)
Sep 20, 2005 27.22 27.49 26.89 26.98 550,984 -0.23(-0.85%)
Sep 19, 2005 27.60 27.60 27.07 27.20 422,596 -0.39(-1.40%)
Sep 16, 2005 27.45 27.73 27.29 27.59 1,075,988 +0.07(+0.24%)
Sep 15, 2005 27.48 27.68 27.29 27.52 767,487 +0.03(+0.11%)
Sep 14, 2005 27.59 27.80 27.30 27.50 700,400 +0.17(+0.60%)
Sep 13, 2005 27.48 27.48 26.98 27.33 643,298 -0.03(-0.11%)
Sep 12, 2005 26.85 27.55 26.85 27.36 811,642 +0.39(+1.45%)
Sep 09, 2005 27.00 27.09 26.50 26.97 673,816 +0.04(+0.17%)
Sep 08, 2005 27.24 27.32 26.79 26.93 753,705 -0.50(-1.81%)
Sep 07, 2005 27.55 27.57 27.20 27.42 509,640 -0.06(-0.24%)
Sep 06, 2005 27.50 27.84 27.32 27.48 729,390 +0.01(+0.04%)
Sep 02, 2005 27.53 27.86 27.43 27.48 528,972 -0.11(-0.42%)
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.