Expeditors International,Wash (NQ: EXPD )

112.39 +1.14 (+1.03%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 51.90 53.24 51.90 52.90 1,860,444 +0.18(+0.34%)
Nov 29, 2010 52.21 52.97 51.43 52.72 1,350,829 -0.13(-0.25%)
Nov 26, 2010 52.60 53.10 52.36 52.85 263,409 -0.10(-0.19%)
Nov 24, 2010 51.43 52.95 52.95 52.95 1,453,527 +1.90(+3.72%)
Nov 23, 2010 51.00 51.16 50.36 51.05 1,319,716 -0.67(-1.30%)
Nov 22, 2010 51.59 52.07 51.00 51.72 808,925 -0.13(-0.25%)
Nov 19, 2010 51.26 51.85 51.11 51.85 1,311,313 +0.61(+1.19%)
Nov 18, 2010 50.83 51.95 50.61 51.24 1,391,413 +0.89(+1.77%)
Nov 17, 2010 50.44 50.45 49.92 50.35 1,302,742 -0.17(-0.34%)
Nov 16, 2010 51.00 51.26 50.33 50.52 1,894,055 -1.00(-1.94%)
Nov 15, 2010 51.44 51.97 51.23 51.52 1,461,691 +0.43(+0.84%)
Nov 12, 2010 51.56 51.75 50.71 51.09 1,583,316 -0.24(-0.47%)
Nov 11, 2010 50.43 51.54 50.17 51.33 864,676 +0.47(+0.92%)
Nov 10, 2010 50.40 50.95 50.29 50.86 1,110,591 +0.41(+0.81%)
Nov 09, 2010 51.31 51.40 50.21 50.45 1,301,481 -0.81(-1.58%)
Nov 08, 2010 51.47 51.80 50.88 51.26 1,033,062 -0.52(-1.00%)
Nov 05, 2010 51.89 52.28 51.60 51.78 1,519,509 +0.07(+0.14%)
Nov 04, 2010 50.60 51.75 50.29 51.71 1,830,715 +1.41(+2.80%)
Nov 03, 2010 49.47 50.33 48.80 50.30 1,637,129 +0.86(+1.74%)
Nov 02, 2010 50.34 50.79 48.62 49.44 1,771,683 -0.29(-0.58%)
Nov 01, 2010 49.50 50.52 49.39 49.73 1,282,682 +0.37(+0.75%)
Oct 29, 2010 49.05 49.60 48.90 49.36 927,184 +0.15(+0.30%)
Oct 28, 2010 49.33 49.48 48.64 49.21 949,748 +0.10(+0.20%)
Oct 27, 2010 49.33 49.63 48.80 49.11 1,442,447 -0.88(-1.76%)
Oct 25, 2010 49.93 50.56 49.79 49.99 1,165,025 +0.42(+0.85%)
Oct 22, 2010 49.16 49.57 48.92 49.57 723,100 +0.34(+0.69%)
Oct 21, 2010 49.43 49.79 48.68 49.23 1,415,609 -0.09(-0.18%)
Oct 20, 2010 48.26 49.44 48.26 49.32 1,346,953 +1.23(+2.56%)
Oct 19, 2010 48.73 48.95 47.66 48.09 1,917,369 -0.93(-1.90%)
Oct 18, 2010 48.94 49.05 48.21 49.02 2,508,981 -0.46(-0.93%)
Oct 15, 2010 49.54 49.68 48.95 49.48 1,724,421 +0.43(+0.88%)
Oct 14, 2010 48.48 49.17 48.45 49.05 1,404,289 +0.41(+0.84%)
Oct 13, 2010 48.05 49.02 47.89 48.64 1,304,851 +0.82(+1.71%)
Oct 12, 2010 47.61 48.04 46.85 47.82 1,307,429 +0.23(+0.48%)
Oct 11, 2010 47.52 47.72 47.29 47.59 740,832 -0.02(-0.04%)
Oct 08, 2010 46.91 47.71 46.43 47.61 1,194,034 +0.79(+1.69%)
Oct 07, 2010 47.32 47.42 46.42 46.82 1,118,344 -0.42(-0.89%)
Oct 06, 2010 47.47 47.59 46.93 47.24 1,197,178 -0.24(-0.51%)
Oct 05, 2010 46.00 48.35 45.92 47.48 2,733,661 +1.88(+4.12%)
Oct 04, 2010 45.96 46.23 45.23 45.60 1,360,172 -0.53(-1.15%)
Oct 01, 2010 46.67 46.91 45.94 46.13 1,243,497 -0.10(-0.22%)
Sep 30, 2010 46.78 47.58 46.01 46.23 1,709,504 -0.30(-0.64%)
Sep 29, 2010 46.12 46.57 45.87 46.53 1,094,527 +0.25(+0.54%)
Sep 28, 2010 45.78 46.92 45.25 46.28 1,489,492 +0.72(+1.58%)
Sep 27, 2010 45.71 45.89 45.45 45.56 1,122,271 -0.04(-0.09%)
Sep 24, 2010 44.68 45.80 44.45 45.60 1,735,508 +1.54(+3.50%)
Sep 23, 2010 44.53 44.97 43.85 44.06 1,349,715 -0.87(-1.94%)
Sep 22, 2010 45.34 45.91 44.78 44.93 1,225,162 -0.35(-0.77%)
Sep 21, 2010 44.96 45.38 44.81 45.28 1,530,081 +0.31(+0.69%)
Sep 20, 2010 44.35 45.04 44.29 44.97 1,305,099 +0.77(+1.74%)
Sep 17, 2010 44.23 44.72 43.98 44.20 1,663,841 -0.35(-0.78%)
Sep 15, 2010 44.18 44.59 43.82 44.55 885,126 +0.26(+0.59%)
Sep 14, 2010 44.61 44.67 44.16 44.29 1,032,566 -0.26(-0.58%)
Sep 13, 2010 43.99 44.68 43.81 44.55 1,852,054 +0.90(+2.06%)
Sep 10, 2010 43.11 43.79 43.03 43.65 1,434,775 +0.67(+1.56%)
Sep 09, 2010 43.68 43.73 42.72 42.98 1,558,044 -0.24(-0.56%)
Sep 08, 2010 43.02 43.60 42.96 43.22 1,105,366 +0.30(+0.70%)
Sep 07, 2010 42.85 43.15 42.56 42.92 1,900,282 -0.20(-0.46%)
Sep 03, 2010 42.39 43.13 42.38 43.12 2,113,450 +1.09(+2.59%)
Sep 02, 2010 40.95 42.03 40.87 42.03 1,459,954 +1.08(+2.62%)
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.