Skip to main content

Expeditors International,Wash (NQ: EXPD )

117.53 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 27.78 28.55 27.51 27.91 1,360,501 -0.38(-1.36%)
Nov 26, 2008 26.17 28.30 25.66 28.29 4,289,459 +1.32(+4.89%)
Nov 25, 2008 26.11 27.06 25.48 26.97 3,950,276 +1.09(+4.19%)
Nov 24, 2008 24.74 26.13 23.69 25.89 5,384,754 +1.57(+6.45%)
Nov 21, 2008 22.33 24.32 22.33 24.32 6,468,471 +2.15(+9.68%)
Nov 20, 2008 23.39 23.98 21.98 22.17 6,260,889 -1.29(-5.51%)
Nov 19, 2008 24.79 25.27 23.41 23.47 4,148,018 -1.43(-5.73%)
Nov 18, 2008 25.05 25.97 24.05 24.90 4,810,413 -0.30(-1.19%)
Nov 17, 2008 25.12 25.95 24.73 25.20 3,429,794 -0.42(-1.63%)
Nov 14, 2008 27.25 27.69 25.55 25.61 4,000,128 -2.12(-7.65%)
Nov 13, 2008 26.49 27.86 24.48 27.73 5,587,918 +1.24(+4.70%)
Nov 12, 2008 27.01 27.68 26.32 26.49 2,595,032 -1.30(-4.69%)
Nov 11, 2008 27.90 28.34 27.19 27.79 2,931,232 -0.34(-1.22%)
Nov 10, 2008 28.40 28.69 27.63 28.13 3,389,462 +0.23(+0.81%)
Nov 07, 2008 28.23 28.38 26.93 27.91 3,989,287 +0.08(+0.27%)
Nov 06, 2008 29.05 29.17 27.73 27.83 4,443,391 -1.14(-3.92%)
Nov 05, 2008 30.65 31.37 28.76 28.97 5,468,647 -2.55(-8.08%)
Nov 04, 2008 30.89 33.81 30.32 31.52 6,837,416 +4.80(+17.97%)
Nov 03, 2008 27.51 27.98 26.67 26.72 3,274,215 -0.54(-1.99%)
Oct 31, 2008 25.99 28.01 25.99 27.26 3,428,681 +0.81(+3.06%)
Oct 30, 2008 26.29 26.77 25.30 26.45 3,329,902 +1.06(+4.18%)
Oct 29, 2008 25.50 27.09 24.67 25.39 3,996,942 +0.10(+0.40%)
Oct 28, 2008 23.61 25.41 22.57 25.29 3,603,953 +2.36(+10.31%)
Oct 27, 2008 22.94 24.28 22.40 22.93 2,858,901 -0.61(-2.59%)
Oct 24, 2008 23.38 25.04 22.75 23.53 5,017,272 -1.88(-7.39%)
Oct 23, 2008 25.05 26.56 23.94 25.41 4,533,863 +0.37(+1.47%)
Oct 22, 2008 25.45 26.15 24.24 25.05 4,733,495 -0.90(-3.48%)
Oct 21, 2008 26.00 27.17 25.55 25.95 2,840,595 -0.63(-2.36%)
Oct 20, 2008 25.05 26.69 24.69 26.57 2,956,425 +1.60(+6.42%)
Oct 17, 2008 24.60 26.22 22.41 24.97 4,232,062 -0.64(-2.51%)
Oct 16, 2008 23.28 25.84 22.56 25.61 5,261,242 +1.54(+6.38%)
Oct 15, 2008 25.17 25.40 23.87 24.08 4,833,572 -1.14(-4.53%)
Oct 14, 2008 26.98 27.23 24.96 25.22 3,855,040 -0.83(-3.20%)
Oct 13, 2008 23.58 26.17 23.50 26.06 4,151,922 +2.80(+12.02%)
Oct 10, 2008 21.66 24.05 20.08 23.26 7,480,599 +0.88(+3.96%)
Oct 09, 2008 24.68 25.55 22.14 22.37 4,944,601 -1.69(-7.01%)
Oct 08, 2008 23.79 25.38 23.38 24.06 7,065,933 -0.28(-1.17%)
Oct 07, 2008 26.21 26.51 23.63 24.34 8,274,610 -1.74(-6.69%)
Oct 06, 2008 27.17 27.73 24.67 26.09 6,708,663 -1.46(-5.30%)
Oct 03, 2008 28.54 29.30 27.47 27.55 4,409,506 -0.63(-2.22%)
Oct 02, 2008 29.50 29.99 28.05 28.18 4,182,561 -1.71(-5.73%)
Oct 01, 2008 29.19 30.10 28.52 29.89 2,984,693 +0.80(+2.76%)
Sep 30, 2008 29.09 30.15 28.41 29.09 4,283,262 -0.01(-0.03%)
Sep 29, 2008 30.35 30.43 28.81 29.09 4,020,471 -1.10(-3.65%)
Sep 26, 2008 29.25 30.34 29.25 30.20 2,031,343 +0.09(+0.31%)
Sep 25, 2008 30.14 30.76 29.78 30.10 1,903,609 +0.35(+1.18%)
Sep 24, 2008 29.75 30.25 29.39 29.75 2,074,393 +0.01(+0.03%)
Sep 23, 2008 30.55 31.21 29.69 29.75 2,071,332 -0.57(-1.87%)
Sep 22, 2008 34.23 34.23 30.17 30.31 1,988,671 -1.74(-5.44%)
Sep 19, 2008 33.22 34.31 29.53 32.06 4,428,396 -0.20(-0.62%)
Sep 18, 2008 30.52 32.31 29.86 32.26 4,490,459 +2.41(+8.08%)
Sep 17, 2008 30.64 31.03 29.16 29.85 3,697,710 -1.09(-3.51%)
Sep 16, 2008 30.42 31.30 29.94 30.93 3,806,392 +0.58(+1.93%)
Sep 15, 2008 29.25 30.84 28.81 30.35 3,424,082 +0.78(+2.65%)
Sep 12, 2008 29.22 29.70 28.85 29.56 2,314,488 -0.27(-0.90%)
Sep 11, 2008 28.38 29.88 28.38 29.83 2,946,798 +0.81(+2.79%)
Sep 10, 2008 28.54 29.37 28.23 29.02 3,522,433 +0.92(+3.27%)
Sep 09, 2008 28.87 29.22 28.08 28.10 2,631,777 -0.66(-2.29%)
Sep 08, 2008 27.90 29.07 27.78 28.76 2,912,975 +0.26(+0.91%)
Sep 05, 2008 28.54 28.89 27.84 28.50 3,020,767 -0.23(-0.78%)
Sep 04, 2008 29.55 29.82 28.68 28.73 2,793,123 -1.05(-3.53%)
Sep 03, 2008 30.23 30.52 29.47 29.78 2,559,863 -0.39(-1.30%)
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.