Expeditors International,Wash (NQ: EXPD )

103.22 -0.47 (-0.45%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 46.21 46.50 44.83 45.22 1,960,800 -0.92(-1.99%)
Nov 29, 2006 45.85 46.24 45.29 46.14 1,074,793 +0.49(+1.07%)
Nov 28, 2006 46.08 46.25 45.55 45.65 1,211,848 -0.63(-1.36%)
Nov 27, 2006 46.49 46.91 45.90 46.28 1,171,882 -0.55(-1.17%)
Nov 24, 2006 46.51 46.94 46.04 46.83 515,158 -0.12(-0.26%)
Nov 22, 2006 46.99 47.22 46.67 46.95 955,798 -0.27(-0.57%)
Nov 21, 2006 46.71 47.37 46.67 47.22 1,438,652 +0.47(+1.01%)
Nov 20, 2006 46.51 46.86 45.62 46.75 1,099,337 +0.10(+0.21%)
Nov 17, 2006 47.49 47.80 46.46 46.65 1,457,801 -1.03(-2.16%)
Nov 16, 2006 46.91 47.73 46.53 47.68 1,340,102 +1.03(+2.21%)
Nov 15, 2006 46.69 47.02 46.40 46.65 1,389,187 -0.07(-0.15%)
Nov 14, 2006 46.49 47.18 46.09 46.72 1,740,571 -0.27(-0.57%)
Nov 13, 2006 46.80 47.12 46.40 46.99 1,285,512 +0.34(+0.73%)
Nov 10, 2006 45.09 46.74 44.87 46.65 1,843,609 +1.74(+3.87%)
Nov 09, 2006 45.09 45.39 44.55 44.91 2,665,702 -0.25(-0.55%)
Nov 08, 2006 46.10 46.31 45.03 45.16 2,722,638 -1.46(-3.13%)
Nov 07, 2006 45.98 48.12 45.17 46.62 2,191,699 -0.75(-1.58%)
Nov 06, 2006 46.23 48.02 46.23 47.37 1,129,457 +1.28(+2.78%)
Nov 03, 2006 47.50 47.61 45.90 46.09 1,308,997 -0.43(-0.92%)
Nov 02, 2006 46.47 46.83 45.47 46.52 1,099,441 -0.10(-0.21%)
Nov 01, 2006 47.84 48.43 46.35 46.62 1,678,301 -0.79(-1.67%)
Oct 31, 2006 48.84 48.90 46.82 47.41 1,337,048 -1.25(-2.57%)
Oct 30, 2006 47.05 48.73 47.05 48.66 1,399,006 +1.64(+3.49%)
Oct 27, 2006 47.52 48.31 46.96 47.02 899,023 -0.98(-2.04%)
Oct 26, 2006 48.99 48.99 47.39 48.00 1,664,452 -0.58(-1.19%)
Oct 25, 2006 47.97 48.89 47.55 48.58 993,382 +0.36(+0.75%)
Oct 24, 2006 47.24 48.35 46.80 48.22 1,241,836 +0.84(+1.77%)
Oct 23, 2006 47.01 48.88 46.52 47.38 1,428,202 -0.27(-0.57%)
Oct 20, 2006 48.31 48.67 47.39 47.65 1,362,057 -0.46(-0.96%)
Oct 19, 2006 46.65 48.86 46.30 48.11 1,662,749 +1.57(+3.37%)
Oct 18, 2006 47.39 47.91 46.22 46.54 2,160,340 -0.44(-0.94%)
Oct 17, 2006 47.66 47.90 46.48 46.98 1,350,613 -1.42(-2.93%)
Oct 16, 2006 46.76 48.58 46.48 48.40 1,611,069 +1.46(+3.11%)
Oct 13, 2006 46.55 47.24 45.93 46.94 1,239,494 +0.39(+0.84%)
Oct 12, 2006 45.77 46.60 45.00 46.55 1,028,530 +1.24(+2.74%)
Oct 11, 2006 45.81 46.06 44.52 45.31 1,169,657 -0.83(-1.80%)
Oct 10, 2006 45.85 47.19 45.78 46.14 1,197,208 +0.36(+0.79%)
Oct 09, 2006 45.30 46.33 45.00 45.78 952,474 +0.44(+0.97%)
Oct 06, 2006 46.22 46.69 45.09 45.34 1,682,245 -1.26(-2.70%)
Oct 05, 2006 46.53 47.13 45.65 46.60 1,340,838 +0.06(+0.13%)
Oct 04, 2006 44.00 46.85 43.69 46.54 1,699,038 +2.48(+5.63%)
Oct 03, 2006 44.03 44.56 43.69 44.06 1,770,135 -0.06(-0.14%)
Oct 02, 2006 44.71 45.49 43.90 44.12 1,528,756 -0.46(-1.03%)
Sep 29, 2006 45.24 45.30 44.15 44.58 1,239,070 -0.91(-2.00%)
Sep 28, 2006 45.50 46.21 44.76 45.49 884,716 -0.02(-0.04%)
Sep 27, 2006 44.08 45.75 43.88 45.51 1,239,399 +1.26(+2.85%)
Sep 26, 2006 43.68 44.86 43.64 44.25 1,398,570 +0.42(+0.96%)
Sep 25, 2006 43.27 43.86 42.07 43.83 1,617,607 +0.66(+1.53%)
Sep 22, 2006 43.92 44.05 42.51 43.17 1,146,128 -0.72(-1.64%)
Sep 21, 2006 45.12 45.70 43.85 43.89 1,539,282 -1.20(-2.66%)
Sep 20, 2006 45.00 46.87 44.48 45.09 1,763,473 +0.50(+1.12%)
Sep 19, 2006 44.26 44.85 43.44 44.59 1,233,496 +0.60(+1.36%)
Sep 18, 2006 44.00 44.78 43.49 43.99 916,036 -0.34(-0.77%)
Sep 15, 2006 44.36 45.19 43.49 44.33 2,439,168 +0.40(+0.91%)
Sep 14, 2006 44.65 44.85 43.73 43.93 1,415,043 -0.92(-2.05%)
Sep 13, 2006 43.19 46.23 43.10 44.85 3,299,880 +1.69(+3.92%)
Sep 12, 2006 40.81 43.22 40.55 43.16 2,505,035 +2.42(+5.94%)
Sep 11, 2006 39.16 40.98 38.71 40.74 1,607,470 +1.48(+3.77%)
Sep 08, 2006 39.83 39.90 39.19 39.26 945,687 -0.55(-1.38%)
Sep 07, 2006 39.83 40.51 39.36 39.81 1,180,100 -0.09(-0.23%)
Sep 06, 2006 40.01 40.47 39.69 39.90 1,569,553 -1.02(-2.49%)
Sep 05, 2006 41.00 41.53 40.25 40.92 1,444,820 +0.07(+0.17%)
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.