Expeditors International,Wash (NQ: EXPD )

103.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 43.85 44.04 43.16 43.18 1,476,238 -0.85(-1.93%)
Jul 30, 2014 43.91 44.22 43.59 44.03 1,463,185 +0.36(+0.82%)
Jul 29, 2014 44.70 44.76 43.65 43.67 1,482,963 -1.19(-2.65%)
Jul 28, 2014 45.34 45.47 44.62 44.86 949,212 -0.56(-1.23%)
Jul 25, 2014 45.57 45.74 45.39 45.42 936,007 -0.27(-0.59%)
Jul 24, 2014 45.43 45.78 45.32 45.69 973,564 +0.36(+0.79%)
Jul 23, 2014 45.11 45.41 44.89 45.33 799,882 +0.17(+0.38%)
Jul 22, 2014 44.76 45.25 44.76 45.16 1,032,259 +0.54(+1.21%)
Jul 21, 2014 44.54 44.84 44.36 44.62 662,962 -0.09(-0.20%)
Jul 18, 2014 44.28 44.87 43.99 44.71 1,305,055 +0.53(+1.20%)
Jul 17, 2014 44.78 44.82 44.16 44.18 954,937 -0.88(-1.95%)
Jul 16, 2014 44.57 45.06 44.53 45.06 1,096,206 +0.66(+1.49%)
Jul 15, 2014 44.40 44.54 44.03 44.40 1,356,556 +0.00(+0.00%)
Jul 14, 2014 44.49 44.59 44.21 44.40 906,735 +0.22(+0.50%)
Jul 11, 2014 44.39 44.41 44.04 44.18 914,134 -0.17(-0.38%)
Jul 10, 2014 44.38 44.68 44.06 44.35 773,091 -0.53(-1.18%)
Jul 09, 2014 45.10 45.15 44.53 44.88 796,411 +0.01(+0.02%)
Jul 08, 2014 44.74 45.20 44.64 44.87 1,404,495 +0.09(+0.20%)
Jul 07, 2014 44.78 44.85 44.27 44.78 913,211 -0.06(-0.13%)
Jul 03, 2014 44.51 44.84 44.84 44.84 566,100 +0.30(+0.67%)
Jul 02, 2014 44.35 44.76 44.28 44.54 704,263 +0.01(+0.02%)
Jul 01, 2014 44.16 44.89 44.00 44.53 936,791 +0.37(+0.84%)
Jun 30, 2014 44.13 44.27 43.78 44.16 883,407 +0.05(+0.11%)
Jun 27, 2014 44.02 44.13 43.78 44.11 1,250,938 +0.02(+0.05%)
Jun 26, 2014 44.01 44.12 43.68 44.09 749,225 +0.07(+0.16%)
Jun 25, 2014 44.02 44.36 43.89 44.02 925,670 +0.06(+0.14%)
Jun 24, 2014 44.31 44.68 43.94 43.96 1,054,849 -0.38(-0.86%)
Jun 23, 2014 44.63 44.63 44.01 44.34 867,813 -0.15(-0.34%)
Jun 20, 2014 44.59 44.95 44.29 44.49 3,558,751 -0.15(-0.34%)
Jun 19, 2014 44.42 44.88 44.23 44.64 1,517,009 +0.07(+0.16%)
Jun 18, 2014 44.38 44.69 44.17 44.57 1,170,060 +0.23(+0.52%)
Jun 17, 2014 44.48 44.73 44.16 44.34 1,198,694 -0.25(-0.56%)
Jun 16, 2014 44.69 44.96 44.50 44.59 948,390 -0.08(-0.18%)
Jun 13, 2014 44.78 45.00 44.34 44.67 1,643,934 +0.05(+0.11%)
Jun 12, 2014 45.08 45.18 44.51 44.62 1,237,810 -0.55(-1.22%)
Jun 11, 2014 45.55 45.59 45.09 45.17 1,565,075 -0.40(-0.88%)
Jun 10, 2014 45.60 45.89 45.54 45.57 1,193,768 -0.43(-0.93%)
Jun 06, 2014 45.93 46.12 45.78 46.00 2,428,990 +0.28(+0.61%)
Jun 05, 2014 46.17 46.17 45.15 45.72 1,698,450 +0.17(+0.37%)
Jun 04, 2014 45.27 45.59 45.27 45.55 1,076,609 +0.22(+0.49%)
Jun 03, 2014 45.76 45.83 45.31 45.33 917,280 -0.55(-1.20%)
Jun 02, 2014 45.58 45.90 45.48 45.88 1,003,008 +0.37(+0.81%)
May 30, 2014 45.38 45.69 45.21 45.51 1,272,778 +0.05(+0.11%)
May 29, 2014 45.62 45.75 45.10 45.46 1,469,564 -0.49(-1.07%)
May 28, 2014 45.63 46.00 45.33 45.95 1,778,771 +0.29(+0.64%)
May 27, 2014 46.00 46.00 45.37 45.66 1,474,658 -0.23(-0.50%)
May 23, 2014 45.70 45.89 45.89 45.89 1,054,200 +0.25(+0.55%)
May 22, 2014 45.47 45.78 45.37 45.64 783,025 +0.19(+0.42%)
May 21, 2014 45.80 46.00 45.19 45.45 1,648,182 -0.14(-0.31%)
May 20, 2014 46.02 46.14 45.47 45.59 2,671,024 -0.59(-1.28%)
May 19, 2014 46.14 46.71 46.03 46.18 2,543,115 -0.08(-0.17%)
May 16, 2014 46.00 46.80 45.90 46.26 4,500,804 +0.33(+0.72%)
May 15, 2014 44.54 45.99 44.31 45.93 3,190,348 +1.27(+2.84%)
May 14, 2014 44.50 44.72 44.28 44.66 1,553,738 +0.06(+0.13%)
May 13, 2014 43.80 44.69 43.69 44.60 1,739,360 +0.74(+1.69%)
May 12, 2014 43.37 44.13 43.35 43.86 1,425,861 +0.54(+1.25%)
May 09, 2014 43.26 43.44 42.88 43.32 1,468,011 -0.10(-0.23%)
May 08, 2014 41.74 44.43 41.53 43.42 3,387,617 +1.88(+4.53%)
May 07, 2014 41.36 41.72 40.98 41.54 1,283,372 +0.29(+0.70%)
May 06, 2014 41.09 41.31 40.86 41.25 1,548,336 +0.05(+0.12%)
May 05, 2014 40.86 41.40 40.61 41.20 913,100 +0.00(+0.00%)
May 02, 2014 41.55 41.62 41.20 41.20 928,743 -0.13(-0.31%)
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.