Expeditors International,Wash (NQ: EXPD )

113.10 USD +2.35 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 45.55 47.24 45.55 46.82 1,796,056 +1.63(+3.61%)
Nov 26, 2014 45.06 45.19 45.19 45.19 939,700 -0.26(-0.57%)
Nov 25, 2014 44.57 45.79 44.54 45.45 1,918,614 +0.99(+2.23%)
Nov 24, 2014 44.52 44.68 44.34 44.46 1,296,762 -0.05(-0.11%)
Nov 21, 2014 44.39 44.66 44.16 44.51 1,931,281 +0.53(+1.21%)
Nov 20, 2014 43.60 44.15 43.55 43.98 706,111 +0.25(+0.57%)
Nov 19, 2014 43.86 43.95 43.56 43.73 863,098 -0.19(-0.43%)
Nov 18, 2014 43.82 44.17 43.74 43.92 936,757 +0.05(+0.11%)
Nov 17, 2014 43.73 44.00 43.57 43.87 975,110 -0.05(-0.11%)
Nov 14, 2014 43.91 44.19 43.71 43.92 739,408 +0.02(+0.05%)
Nov 13, 2014 44.06 44.13 43.49 43.90 890,110 -0.01(-0.02%)
Nov 12, 2014 44.13 44.35 43.88 43.91 865,250 -0.35(-0.79%)
Nov 11, 2014 44.36 44.46 43.90 44.26 804,142 -0.04(-0.09%)
Nov 10, 2014 44.14 44.31 43.73 44.30 805,333 +0.05(+0.12%)
Nov 07, 2014 44.02 44.32 43.75 44.24 1,258,318 +0.22(+0.51%)
Nov 06, 2014 43.61 44.18 43.46 44.02 1,127,740 +0.55(+1.27%)
Nov 05, 2014 43.67 44.04 43.16 43.47 2,798,544 -0.92(-2.07%)
Nov 04, 2014 43.00 44.92 43.00 44.39 2,459,504 +1.69(+3.96%)
Nov 03, 2014 42.69 42.86 42.10 42.70 1,323,386 +0.04(+0.09%)
Oct 31, 2014 42.58 42.67 42.04 42.66 1,297,047 +0.92(+2.20%)
Oct 30, 2014 41.61 42.10 41.31 41.74 1,291,883 -0.23(-0.55%)
Oct 29, 2014 42.28 42.60 41.47 41.97 931,020 -0.15(-0.37%)
Oct 28, 2014 41.50 42.13 41.49 42.12 883,995 +0.83(+2.02%)
Oct 27, 2014 40.78 41.36 40.92 41.29 1,182,955 +0.37(+0.90%)
Oct 24, 2014 41.18 41.22 40.67 40.92 1,269,360 -0.01(-0.02%)
Oct 23, 2014 40.79 41.27 40.75 40.93 992,956 +0.51(+1.26%)
Oct 22, 2014 40.88 41.01 40.40 40.42 1,875,424 -0.42(-1.03%)
Oct 21, 2014 39.99 40.85 39.85 40.84 1,053,959 +0.98(+2.46%)
Oct 20, 2014 39.57 39.88 39.41 39.86 948,475 +0.26(+0.66%)
Oct 17, 2014 39.55 39.74 39.24 39.60 1,493,881 +0.39(+0.99%)
Oct 16, 2014 39.00 39.64 38.92 39.21 1,632,697 -0.34(-0.86%)
Oct 15, 2014 39.00 39.77 38.62 39.55 2,023,989 +0.33(+0.84%)
Oct 14, 2014 38.54 39.63 38.48 39.22 2,005,504 +1.01(+2.64%)
Oct 13, 2014 38.32 39.02 38.30 38.21 2,941,572 -0.14(-0.37%)
Oct 10, 2014 38.49 38.94 38.27 38.35 1,266,289 -0.22(-0.57%)
Oct 09, 2014 39.36 39.58 38.51 38.57 1,504,533 -0.89(-2.26%)
Oct 08, 2014 39.37 39.49 38.80 39.46 2,324,951 +0.08(+0.20%)
Oct 07, 2014 40.14 40.22 39.36 39.38 1,677,422 -1.00(-2.48%)
Oct 06, 2014 40.57 40.79 40.01 40.38 1,056,797 -0.00(-0.01%)
Oct 03, 2014 40.36 40.52 40.14 40.38 1,376,844 +0.19(+0.49%)
Oct 02, 2014 39.85 40.24 39.57 40.19 1,308,678 +0.45(+1.13%)
Oct 01, 2014 40.50 40.58 39.71 39.74 1,182,758 -0.84(-2.07%)
Sep 30, 2014 40.90 41.11 40.56 40.58 833,644 -0.32(-0.78%)
Sep 29, 2014 40.70 40.92 40.50 40.90 1,113,135 -0.08(-0.20%)
Sep 26, 2014 41.09 41.09 40.61 40.98 930,474 +0.28(+0.69%)
Sep 25, 2014 41.30 41.30 40.59 40.70 1,044,248 -0.75(-1.81%)
Sep 24, 2014 41.06 41.45 40.86 41.45 980,771 +0.31(+0.75%)
Sep 23, 2014 41.22 41.22 40.93 41.14 1,343,971 -0.25(-0.60%)
Sep 22, 2014 42.45 42.45 41.28 41.39 1,244,152 -0.96(-2.27%)
Sep 19, 2014 42.61 43.18 41.67 42.35 4,785,138 +0.00(+0.01%)
Sep 18, 2014 42.27 42.45 42.05 42.35 1,029,394 +0.09(+0.20%)
Sep 17, 2014 42.31 42.61 41.98 42.26 1,159,305 +0.13(+0.31%)
Sep 16, 2014 41.96 42.16 41.65 42.13 1,055,503 +0.15(+0.36%)
Sep 15, 2014 42.58 42.58 41.92 41.98 1,131,687 -0.43(-1.01%)
Sep 12, 2014 42.40 42.55 42.14 42.41 1,241,062 -0.09(-0.21%)
Sep 11, 2014 41.88 42.59 41.82 42.50 1,139,026 +0.51(+1.21%)
Sep 10, 2014 41.61 42.06 41.51 41.99 973,179 +0.03(+0.07%)
Sep 09, 2014 41.96 42.09 41.83 41.96 890,659 -0.08(-0.19%)
Sep 08, 2014 42.48 42.54 41.90 42.04 1,359,493 -0.56(-1.31%)
Sep 05, 2014 42.09 42.63 41.87 42.60 1,308,176 +0.44(+1.04%)
Sep 04, 2014 41.95 42.56 41.74 42.16 1,355,879 +0.32(+0.76%)
Sep 03, 2014 41.74 42.00 41.57 41.84 1,305,971 +0.18(+0.43%)
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.