Expeditors International,Wash (NQ: EXPD )

107.19 -0.76 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 24.70 24.84 24.20 24.55 900,580 +0.11(+0.47%)
Apr 28, 2005 24.56 24.95 24.44 24.44 730,522 -0.35(-1.41%)
Apr 27, 2005 24.40 24.90 24.09 24.79 957,748 +0.45(+1.85%)
Apr 26, 2005 24.98 24.98 24.20 24.34 606,346 -0.64(-2.58%)
Apr 25, 2005 24.97 25.18 24.73 24.98 475,097 +0.20(+0.81%)
Apr 22, 2005 25.55 25.65 24.55 24.79 1,003,778 -0.71(-2.80%)
Apr 21, 2005 24.42 25.63 24.41 25.50 1,294,869 +1.29(+5.33%)
Apr 20, 2005 24.47 24.68 24.11 24.21 573,561 -0.35(-1.43%)
Apr 19, 2005 24.47 24.57 24.14 24.56 811,101 +0.24(+1.01%)
Apr 18, 2005 24.10 24.50 23.82 24.32 837,415 +0.23(+0.95%)
Apr 15, 2005 24.57 25.07 24.05 24.09 1,220,329 -0.57(-2.31%)
Apr 14, 2005 25.07 25.26 24.61 24.66 927,119 -0.40(-1.62%)
Apr 13, 2005 25.79 25.81 24.98 25.06 672,081 -0.78(-3.02%)
Apr 12, 2005 25.35 26.07 25.20 25.84 793,008 +0.50(+1.95%)
Apr 11, 2005 25.51 25.62 24.82 25.34 1,208,763 -0.22(-0.86%)
Apr 08, 2005 26.09 26.23 25.34 25.57 1,175,302 -0.71(-2.72%)
Apr 07, 2005 26.41 26.52 25.57 26.28 1,974,359 -0.10(-0.38%)
Apr 06, 2005 26.70 26.96 26.38 26.38 617,822 -0.30(-1.11%)
Apr 05, 2005 27.11 27.11 26.55 26.68 608,781 -0.29(-1.09%)
Apr 04, 2005 26.48 27.14 26.36 26.97 934,861 +0.54(+2.04%)
Apr 01, 2005 27.00 27.16 26.32 26.43 876,786 -0.34(-1.29%)
Mar 31, 2005 27.16 27.16 26.62 26.77 629,566 -0.32(-1.16%)
Mar 30, 2005 26.62 27.11 26.58 27.09 510,823 +0.41(+1.56%)
Mar 29, 2005 26.87 27.37 26.30 26.68 806,230 -0.11(-0.43%)
Mar 28, 2005 26.50 27.17 26.50 26.79 715,644 +0.27(+1.04%)
Mar 24, 2005 26.50 26.71 26.25 26.52 871,421 +0.05(+0.21%)
Mar 23, 2005 26.85 26.86 26.32 26.46 931,238 -0.39(-1.45%)
Mar 22, 2005 27.12 27.36 26.75 26.85 1,021,942 -0.17(-0.65%)
Mar 21, 2005 27.12 27.14 26.73 27.02 918,664 -0.10(-0.37%)
Mar 18, 2005 27.62 27.67 26.98 27.12 1,105,921 -0.48(-1.74%)
Mar 17, 2005 27.81 28.00 27.57 27.61 574,925 -0.14(-0.52%)
Mar 16, 2005 28.15 28.20 27.65 27.75 844,026 -0.56(-1.98%)
Mar 15, 2005 28.45 28.58 28.25 28.31 703,166 -0.21(-0.74%)
Mar 14, 2005 28.39 28.68 28.32 28.52 753,630 +0.14(+0.51%)
Mar 11, 2005 28.20 28.70 28.03 28.38 584,436 +0.23(+0.82%)
Mar 10, 2005 28.48 28.57 27.95 28.14 626,554 -0.43(-1.49%)
Mar 09, 2005 28.29 28.79 28.12 28.57 750,554 +0.25(+0.86%)
Mar 08, 2005 28.29 28.60 28.12 28.32 626,704 -0.04(-0.14%)
Mar 07, 2005 27.92 28.58 27.80 28.36 759,568 +0.53(+1.90%)
Mar 04, 2005 27.82 28.18 27.75 27.84 762,624 +0.16(+0.58%)
Mar 03, 2005 28.57 28.68 27.62 27.68 1,059,280 -0.70(-2.45%)
Mar 02, 2005 27.47 28.84 27.47 28.37 998,522 +0.78(+2.81%)
Mar 01, 2005 27.82 28.27 27.45 27.59 745,574 -0.16(-0.58%)
Feb 28, 2005 28.02 28.36 27.59 27.75 758,284 -0.22(-0.79%)
Feb 25, 2005 27.27 28.09 27.20 27.98 658,358 +0.73(+2.66%)
Feb 24, 2005 26.95 27.50 26.90 27.25 726,985 +0.25(+0.93%)
Feb 23, 2005 26.98 27.48 26.96 27.00 599,544 +0.06(+0.22%)
Feb 22, 2005 27.32 27.73 26.86 26.94 756,970 -0.55(-2.02%)
Feb 18, 2005 27.36 27.65 27.27 27.50 435,901 +0.14(+0.51%)
Feb 17, 2005 27.80 27.89 27.22 27.36 603,732 -0.54(-1.92%)
Feb 16, 2005 27.70 27.98 27.39 27.89 603,091 +0.00(+0.00%)
Feb 15, 2005 27.25 27.93 26.88 27.89 974,400 +0.45(+1.62%)
Feb 14, 2005 27.82 28.02 27.35 27.45 434,228 -0.38(-1.35%)
Feb 11, 2005 27.05 28.11 26.95 27.82 523,710 +0.88(+3.25%)
Feb 10, 2005 27.28 27.49 26.93 26.95 608,076 -0.32(-1.16%)
Feb 09, 2005 27.89 27.94 27.15 27.26 899,193 -0.69(-2.49%)
Feb 08, 2005 28.11 28.12 27.67 27.95 644,181 -0.03(-0.11%)
Feb 07, 2005 28.23 28.44 27.98 27.98 456,380 -0.17(-0.60%)
Feb 04, 2005 28.00 28.45 27.91 28.16 772,535 +0.19(+0.66%)
Feb 03, 2005 28.14 28.38 27.90 27.97 457,748 -0.17(-0.59%)
Feb 02, 2005 28.33 28.49 27.89 28.14 636,861 -0.07(-0.25%)
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.