Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Expeditors International,Wash (NQ: EXPD )

117.53 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 114.55 115.45 113.76 113.96 1,019,309 +0.23(+0.20%)
Sep 28, 2023 112.95 114.25 112.36 113.73 994,425 +0.73(+0.65%)
Sep 27, 2023 114.10 114.10 111.91 112.99 743,423 -0.34(-0.30%)
Sep 26, 2023 114.84 115.01 113.22 113.33 801,687 -1.86(-1.61%)
Sep 25, 2023 112.92 115.26 114.65 115.19 776,620 +1.95(+1.72%)
Sep 22, 2023 112.46 113.82 112.41 113.24 863,921 +0.90(+0.80%)
Sep 21, 2023 114.17 114.49 112.32 112.34 1,024,798 -1.83(-1.60%)
Sep 20, 2023 117.32 117.64 114.14 114.17 979,551 -2.52(-2.16%)
Sep 19, 2023 116.94 117.61 115.24 116.68 823,745 -0.38(-0.32%)
Sep 18, 2023 117.44 118.30 116.73 117.06 1,137,145 -0.69(-0.58%)
Sep 15, 2023 118.13 118.20 117.20 117.75 2,542,586 +0.10(+0.09%)
Sep 14, 2023 118.67 118.86 115.35 117.64 1,225,650 +0.06(+0.05%)
Sep 13, 2023 115.97 117.69 115.48 117.59 1,243,343 +1.83(+1.58%)
Sep 12, 2023 115.14 116.40 114.86 115.76 1,154,483 +0.22(+0.19%)
Sep 11, 2023 114.59 115.94 114.12 115.54 995,177 +1.48(+1.30%)
Sep 08, 2023 115.14 115.63 113.74 114.06 1,121,336 -0.77(-0.67%)
Sep 07, 2023 114.90 115.66 113.56 114.82 1,327,821 -0.09(-0.08%)
Sep 06, 2023 114.94 115.67 114.38 114.91 1,029,882 +0.03(+0.03%)
Sep 05, 2023 115.23 116.95 114.79 114.88 1,182,755 -0.80(-0.70%)
Sep 01, 2023 117.04 117.49 115.35 115.69 1,026,759 -0.34(-0.29%)
Aug 31, 2023 116.91 117.00 115.61 116.03 1,565,071 -1.06(-0.91%)
Aug 30, 2023 116.49 117.64 116.26 117.09 692,598 +0.72(+0.62%)
Aug 29, 2023 114.58 116.46 114.30 116.37 722,317 +2.04(+1.78%)
Aug 28, 2023 114.47 115.23 114.03 114.33 739,035 +0.69(+0.60%)
Aug 25, 2023 113.25 114.64 113.11 113.65 725,041 +0.34(+0.30%)
Aug 24, 2023 113.66 113.96 113.03 113.31 922,726 -0.72(-0.63%)
Aug 23, 2023 113.83 114.27 113.14 114.03 541,061 +0.18(+0.16%)
Aug 22, 2023 114.33 114.33 113.23 113.85 684,775 -0.08(-0.07%)
Aug 21, 2023 115.18 115.97 113.50 113.93 574,571 -1.22(-1.06%)
Aug 18, 2023 112.51 115.60 112.30 115.15 1,303,669 +1.89(+1.67%)
Aug 17, 2023 114.12 114.43 113.24 113.26 881,481 -0.19(-0.17%)
Aug 16, 2023 114.58 115.74 113.14 113.45 664,675 -1.05(-0.92%)
Aug 15, 2023 115.68 115.80 114.39 114.50 851,864 -1.75(-1.50%)
Aug 14, 2023 116.22 116.66 115.12 116.25 703,876 -0.03(-0.03%)
Aug 11, 2023 115.14 116.54 114.92 116.28 961,313 -0.99(-0.85%)
Aug 10, 2023 117.30 119.36 116.52 117.28 1,035,441 +0.60(+0.51%)
Aug 09, 2023 118.67 118.67 116.47 116.68 1,164,636 -1.94(-1.63%)
Aug 08, 2023 123.17 123.26 117.46 118.62 2,039,481 -5.46(-4.40%)
Aug 07, 2023 123.61 125.31 123.22 124.08 1,036,908 +1.04(+0.85%)
Aug 04, 2023 124.39 124.75 122.81 123.03 672,218 -0.67(-0.54%)
Aug 03, 2023 123.27 124.64 122.55 123.70 669,956 +0.00(+0.00%)
Aug 02, 2023 123.81 124.74 123.24 123.70 647,315 -1.03(-0.83%)
Aug 01, 2023 125.45 125.85 124.11 124.73 1,010,385 -1.82(-1.44%)
Jul 31, 2023 126.49 127.29 125.82 126.55 1,070,018 +0.06(+0.05%)
Jul 28, 2023 126.41 126.98 125.48 126.49 855,964 +1.13(+0.90%)
Jul 27, 2023 126.25 126.60 124.98 125.36 799,754 -0.13(-0.10%)
Jul 26, 2023 124.71 125.75 124.19 125.49 1,017,024 +0.78(+0.62%)
Jul 25, 2023 124.26 125.66 123.87 124.71 792,532 +0.46(+0.37%)
Jul 24, 2023 122.52 124.59 122.52 124.26 980,711 +0.24(+0.19%)
Jul 21, 2023 123.64 125.00 123.44 124.02 624,511 +0.27(+0.22%)
Jul 20, 2023 123.52 124.83 122.60 123.75 904,338 -0.03(-0.02%)
Jul 19, 2023 122.35 123.94 122.35 123.78 738,371 +1.43(+1.17%)
Jul 18, 2023 122.05 123.60 121.51 122.35 741,790 +1.05(+0.87%)
Jul 17, 2023 120.49 121.63 119.51 121.29 620,278 +0.41(+0.34%)
Jul 14, 2023 121.14 121.41 120.52 120.89 489,490 -0.17(-0.14%)
Jul 13, 2023 121.86 122.03 120.83 121.06 763,625 -0.97(-0.80%)
Jul 12, 2023 123.27 123.49 121.82 122.03 789,044 -0.21(-0.17%)
Jul 11, 2023 120.37 122.37 120.37 122.24 837,708 +1.87(+1.55%)
Jul 10, 2023 118.57 121.33 118.57 120.37 895,045 +2.17(+1.83%)
Jul 07, 2023 116.86 119.13 116.52 118.20 1,159,809 +1.34(+1.15%)
Jul 06, 2023 118.65 118.71 116.15 116.86 1,302,541 -3.59(-2.98%)
Jul 05, 2023 119.84 121.11 119.69 120.45 870,681 -0.53(-0.44%)
Jul 03, 2023 119.80 121.34 119.47 120.98 465,630 +0.56(+0.46%)
Jun 30, 2023 119.92 120.58 118.70 120.42 1,099,330 +0.98(+0.82%)
Jun 29, 2023 118.42 119.47 117.64 119.44 696,732 +1.15(+0.98%)
Jun 28, 2023 117.70 118.68 116.59 118.28 992,275 +0.60(+0.51%)
Jun 27, 2023 115.81 118.60 115.80 117.69 951,353 +2.37(+2.05%)
Jun 26, 2023 113.74 115.89 113.74 115.32 643,670 +1.54(+1.35%)
Jun 23, 2023 113.33 115.36 113.33 113.78 1,654,477 -0.15(-0.13%)
Jun 22, 2023 114.73 115.88 113.75 113.93 952,541 -1.11(-0.97%)
Jun 21, 2023 113.81 115.68 113.01 115.04 1,157,685 -0.07(-0.06%)
Jun 20, 2023 117.46 118.18 114.71 115.11 1,069,426 -3.02(-2.56%)
Jun 16, 2023 119.30 119.73 117.33 118.13 3,267,642 -0.45(-0.38%)
Jun 15, 2023 116.55 119.09 116.45 118.58 1,292,388 +3.40(+2.95%)
May 08, 2023 116.50 117.00 115.04 115.18 1,395,802 -1.11(-0.95%)
May 05, 2023 116.47 116.90 115.54 116.29 1,441,350 +0.70(+0.61%)
May 04, 2023 116.09 116.77 114.56 115.58 1,378,638 -0.83(-0.71%)
May 03, 2023 113.03 117.23 112.99 116.42 2,314,119 +4.51(+4.03%)
May 02, 2023 112.58 112.59 108.06 111.91 2,242,287 -3.19(-2.77%)
May 01, 2023 112.87 115.92 112.63 115.10 1,456,140 +2.60(+2.31%)
Apr 28, 2023 110.49 113.29 110.49 112.50 1,900,963 +2.21(+2.01%)
Apr 27, 2023 106.13 111.08 106.04 110.29 1,651,520 +4.81(+4.56%)
Apr 26, 2023 107.39 108.03 105.17 105.47 863,309 -2.91(-2.68%)
Apr 25, 2023 109.89 109.89 107.32 108.38 1,392,739 -2.89(-2.59%)
Apr 24, 2023 109.55 111.39 109.55 111.27 761,888 +1.33(+1.21%)
Apr 21, 2023 110.75 111.01 109.14 109.93 725,791 -0.48(-0.44%)
Apr 20, 2023 110.06 111.13 109.69 110.42 668,926 -0.11(-0.10%)
Apr 19, 2023 109.95 110.56 109.46 110.53 677,048 +0.26(+0.23%)
Apr 18, 2023 110.20 111.03 109.87 110.27 712,511 +0.42(+0.39%)
Apr 17, 2023 110.68 110.70 108.95 109.84 716,990 -0.52(-0.47%)
Apr 14, 2023 109.04 111.23 108.88 110.37 895,703 +1.42(+1.31%)
Apr 13, 2023 108.83 109.39 107.19 108.94 844,378 +0.46(+0.43%)
Apr 12, 2023 108.71 109.19 107.87 108.48 1,209,854 +0.70(+0.65%)
Apr 11, 2023 106.58 108.47 105.52 107.78 952,593 +1.35(+1.27%)
Apr 10, 2023 103.77 106.71 103.60 106.42 971,574 +2.31(+2.22%)
Apr 06, 2023 104.00 104.89 103.45 104.11 1,295,274 -0.27(-0.26%)
Apr 05, 2023 105.13 105.72 103.60 104.38 1,036,971 -0.83(-0.79%)
Apr 04, 2023 107.14 107.14 104.61 105.21 999,530 -1.84(-1.72%)
Apr 03, 2023 108.45 108.45 105.47 107.05 1,522,894 -1.78(-1.63%)
Mar 31, 2023 106.18 109.16 106.08 108.83 1,594,820 +3.02(+2.86%)
Mar 30, 2023 105.04 106.12 104.57 105.80 996,568 +1.45(+1.39%)
Mar 29, 2023 104.47 105.00 103.54 104.35 775,678 +0.68(+0.66%)
Mar 28, 2023 103.53 105.11 103.25 103.67 1,057,306 -0.52(-0.50%)
Mar 27, 2023 104.30 104.61 103.30 104.19 1,149,957 +0.93(+0.90%)
Mar 24, 2023 102.73 103.63 101.68 103.26 888,346 -0.07(-0.07%)
Mar 23, 2023 103.72 105.38 102.68 103.33 1,100,086 -0.11(-0.10%)
Mar 22, 2023 104.62 106.63 103.39 103.44 1,048,934 -1.22(-1.16%)
Mar 21, 2023 104.75 105.72 103.51 104.66 1,340,845 +0.57(+0.55%)
Mar 20, 2023 105.22 106.24 103.71 104.08 1,008,547 -1.10(-1.04%)
Mar 17, 2023 106.55 107.29 104.57 105.18 2,070,832 -0.91(-0.86%)
Mar 16, 2023 104.08 106.51 104.08 106.09 865,313 +1.64(+1.57%)
Mar 15, 2023 103.02 104.86 102.04 104.45 1,371,353 -0.44(-0.42%)
Mar 14, 2023 107.70 108.64 103.30 104.89 1,870,257 -1.59(-1.49%)
Mar 13, 2023 104.75 107.80 103.77 106.48 2,038,318 +0.36(+0.34%)
Mar 10, 2023 109.01 109.02 105.34 106.13 1,578,230 -2.89(-2.65%)
Mar 09, 2023 109.83 111.33 108.88 109.01 1,402,321 -0.55(-0.51%)
Mar 08, 2023 108.23 109.67 107.95 109.57 1,022,521 +1.25(+1.15%)
Mar 07, 2023 108.71 109.10 107.69 108.32 1,610,660 -0.19(-0.17%)
Mar 06, 2023 107.89 109.99 107.59 108.51 1,673,543 +0.39(+0.37%)
Mar 03, 2023 109.00 109.55 107.56 108.11 1,573,406 -0.54(-0.50%)
Mar 02, 2023 103.51 108.89 103.30 108.66 1,934,723 +4.52(+4.34%)
Mar 01, 2023 103.58 104.83 102.64 104.14 1,414,780 +0.81(+0.78%)
Feb 28, 2023 104.16 104.85 103.11 103.33 1,907,221 -1.20(-1.15%)
Feb 27, 2023 107.36 107.62 104.36 104.54 1,356,744 -1.39(-1.32%)
Feb 24, 2023 105.32 106.54 104.83 105.93 938,107 -0.54(-0.51%)
Feb 23, 2023 104.95 106.64 104.72 106.47 1,194,337 +2.51(+2.41%)
Feb 22, 2023 104.35 105.53 103.19 103.96 1,168,751 +0.00(+0.00%)
Feb 21, 2023 106.24 107.34 103.20 103.96 2,418,113 -6.13(-5.57%)
Feb 17, 2023 110.79 111.00 109.17 110.09 1,246,048 -0.79(-0.71%)
Feb 16, 2023 110.39 111.78 110.07 110.88 1,066,268 -1.35(-1.21%)
Feb 15, 2023 111.01 112.50 110.49 112.23 1,103,641 +0.45(+0.41%)
Feb 14, 2023 111.33 112.34 110.43 111.78 934,008 +0.27(+0.24%)
Feb 13, 2023 110.22 111.70 109.91 111.51 1,022,394 +0.87(+0.79%)
Feb 10, 2023 109.45 111.30 109.36 110.64 1,591,175 +0.07(+0.06%)
Feb 09, 2023 113.38 113.76 110.47 110.58 1,223,079 -1.09(-0.97%)
Feb 08, 2023 112.66 112.82 110.59 111.66 991,850 -0.97(-0.86%)
Feb 07, 2023 113.00 113.24 110.95 112.63 1,188,219 -0.38(-0.33%)
Feb 06, 2023 115.40 115.98 112.65 113.01 1,598,237 -2.65(-2.29%)
Feb 03, 2023 115.71 116.14 114.41 115.65 1,130,225 -1.82(-1.55%)
Feb 02, 2023 112.10 118.49 112.10 117.47 5,020,096 +5.15(+4.58%)
Feb 01, 2023 107.06 113.38 106.83 112.32 1,971,497 +5.44(+5.09%)
Jan 31, 2023 104.74 106.96 104.49 106.88 2,356,866 +2.60(+2.49%)
Jan 30, 2023 105.92 106.63 104.06 104.28 1,026,261 -2.17(-2.04%)
Jan 27, 2023 107.05 108.28 106.37 106.45 884,203 -0.48(-0.45%)
Jan 26, 2023 107.31 107.48 105.07 106.94 1,026,792 +0.45(+0.43%)
Jan 25, 2023 105.40 106.67 104.00 106.48 933,787 -0.59(-0.55%)
Jan 24, 2023 107.46 107.96 106.41 107.08 885,738 -0.48(-0.44%)
Jan 23, 2023 105.59 108.33 105.37 107.55 1,205,338 +2.08(+1.97%)
Jan 20, 2023 104.86 106.16 103.77 105.47 4,724,259 +1.20(+1.16%)
Jan 19, 2023 105.75 106.17 103.56 104.27 1,530,492 -1.76(-1.66%)
Jan 18, 2023 107.35 109.88 105.89 106.03 1,484,789 -0.71(-0.67%)
Jan 17, 2023 106.84 107.56 105.97 106.74 1,759,884 -0.90(-0.84%)
Jan 13, 2023 108.71 109.20 107.22 107.64 1,003,635 -1.37(-1.26%)
Jan 12, 2023 108.78 109.14 107.07 109.01 1,168,816 -0.10(-0.09%)
Jan 11, 2023 107.27 109.20 106.96 109.11 1,270,421 +1.85(+1.72%)
Jan 10, 2023 108.88 109.60 106.55 107.26 1,245,955 -1.30(-1.19%)
Jan 09, 2023 106.98 110.38 106.98 108.56 1,424,264 +1.62(+1.52%)
Jan 06, 2023 104.88 107.08 104.10 106.94 1,364,217 +3.25(+3.14%)
Jan 05, 2023 103.88 104.62 103.00 103.69 1,423,949 -1.25(-1.19%)
Jan 04, 2023 104.32 105.85 103.55 104.93 1,642,449 +1.19(+1.14%)
Jan 03, 2023 103.32 103.91 102.57 103.75 1,122,962 +1.05(+1.02%)
Dec 30, 2022 103.08 103.69 101.54 102.70 764,832 -1.28(-1.23%)
Dec 29, 2022 103.22 105.08 103.16 103.97 731,066 +1.04(+1.01%)
Dec 28, 2022 105.48 105.73 102.87 102.94 623,841 -2.23(-2.12%)
Dec 27, 2022 106.05 106.05 104.77 105.17 928,627 -0.88(-0.83%)
Dec 23, 2022 105.76 106.50 105.27 106.05 575,077 +0.41(+0.38%)
Dec 22, 2022 105.39 105.72 103.95 105.64 1,310,324 -0.69(-0.65%)
Dec 21, 2022 106.94 107.41 105.71 106.33 975,297 +0.69(+0.66%)
Dec 20, 2022 107.01 107.43 105.00 105.64 1,510,532 -1.10(-1.03%)
Dec 19, 2022 107.51 108.45 105.63 106.74 1,185,540 -0.52(-0.49%)
Dec 16, 2022 107.06 108.24 106.58 107.26 3,131,992 -0.77(-0.71%)
Dec 15, 2022 110.35 110.66 107.63 108.03 1,558,571 -3.43(-3.08%)
Dec 14, 2022 110.50 113.72 110.37 111.46 2,264,452 +0.36(+0.32%)
Dec 13, 2022 115.20 115.59 110.57 111.11 1,631,480 -0.84(-0.75%)
Dec 12, 2022 106.60 112.45 106.35 111.95 2,220,431 +5.31(+4.98%)
Dec 09, 2022 106.53 107.53 105.21 106.64 1,434,621 +0.06(+0.06%)
Dec 08, 2022 106.83 107.75 106.06 106.58 935,757 +0.25(+0.23%)
Dec 07, 2022 108.48 109.23 106.07 106.33 1,916,486 -2.56(-2.35%)
Dec 06, 2022 110.78 111.36 107.92 108.89 1,561,484 -1.61(-1.46%)
Dec 05, 2022 114.12 114.29 110.27 110.50 1,581,490 -3.66(-3.20%)
Dec 02, 2022 112.86 115.01 111.96 114.16 1,131,637 +0.27(+0.23%)
Dec 01, 2022 115.10 115.29 112.89 113.89 1,443,234 -0.80(-0.70%)
Nov 30, 2022 112.04 114.88 110.56 114.70 2,815,746 +3.13(+2.81%)
Nov 29, 2022 110.53 112.03 109.70 111.56 2,096,495 +1.90(+1.73%)
Nov 28, 2022 110.58 111.49 109.39 109.67 2,046,371 -1.12(-1.01%)
Nov 25, 2022 111.61 112.22 109.22 110.79 1,453,563 -1.20(-1.07%)
Nov 23, 2022 112.76 113.36 111.78 111.98 1,747,385 -0.13(-0.11%)
Nov 22, 2022 109.45 112.32 109.12 112.11 1,526,336 +0.56(+0.50%)
Nov 21, 2022 110.20 112.17 110.12 111.55 6,165,750 +0.77(+0.69%)
Nov 18, 2022 110.91 111.45 108.82 110.79 1,847,354 +1.16(+1.06%)
Nov 17, 2022 107.81 109.96 104.96 109.63 2,077,784 -0.23(-0.21%)
Nov 16, 2022 112.68 113.13 109.71 109.85 1,769,682 -3.77(-3.32%)
Nov 15, 2022 110.02 114.09 109.95 113.63 1,859,966 +3.80(+3.46%)
Nov 14, 2022 109.46 113.87 109.37 109.82 2,006,399 -0.12(-0.11%)
Nov 11, 2022 107.64 110.37 106.60 109.94 1,682,142 +3.16(+2.96%)
Nov 10, 2022 105.90 107.11 104.42 106.78 2,204,603 +3.84(+3.73%)
Nov 09, 2022 102.07 105.94 101.58 102.94 2,668,408 +0.37(+0.36%)
Nov 08, 2022 97.44 103.84 94.72 102.56 3,325,829 +8.52(+9.06%)
Nov 07, 2022 93.44 94.06 92.37 94.05 1,560,115 +0.85(+0.92%)
Nov 04, 2022 94.08 94.67 91.30 93.19 1,548,229 -0.03(-0.03%)
Nov 03, 2022 91.15 94.16 90.22 93.22 1,071,019 +1.55(+1.69%)
Nov 02, 2022 96.00 96.03 91.57 91.67 1,720,277 -5.43(-5.59%)
Nov 01, 2022 96.62 97.22 95.14 97.10 783,088 +0.97(+1.01%)
Oct 31, 2022 96.22 97.58 95.43 96.13 1,347,665 -0.03(-0.03%)
Oct 28, 2022 95.10 96.24 94.28 96.16 946,276 +1.45(+1.54%)
Oct 27, 2022 95.33 96.19 94.45 94.70 1,058,120 -0.22(-0.23%)
Oct 26, 2022 94.87 96.42 93.56 94.92 1,138,365 +0.58(+0.61%)
Oct 25, 2022 92.20 94.39 91.94 94.34 1,472,567 +2.37(+2.57%)
Oct 24, 2022 91.93 92.87 91.15 91.97 1,559,310 +0.66(+0.72%)
Oct 21, 2022 88.62 91.63 88.14 91.32 3,968,880 +3.14(+3.57%)
Oct 20, 2022 89.24 90.15 87.78 88.17 1,119,382 -1.24(-1.38%)
Oct 19, 2022 91.08 91.36 89.00 89.41 1,153,466 -1.72(-1.89%)
Oct 18, 2022 92.35 92.76 90.40 91.13 999,157 +0.75(+0.83%)
Oct 17, 2022 89.71 90.71 88.81 90.38 1,476,098 +1.99(+2.26%)
Oct 14, 2022 89.22 89.56 87.48 88.39 1,382,057 -0.23(-0.26%)
Oct 13, 2022 85.89 89.61 84.61 88.61 1,245,610 +1.31(+1.50%)
Oct 12, 2022 87.71 88.71 87.05 87.31 1,206,874 -0.18(-0.20%)
Oct 11, 2022 88.19 88.69 87.09 87.48 906,333 -0.71(-0.80%)
Oct 10, 2022 88.54 89.20 87.39 88.19 946,447 +0.56(+0.64%)
Oct 07, 2022 88.23 88.64 87.20 87.63 1,542,471 -1.42(-1.60%)
Oct 06, 2022 88.88 90.41 88.12 89.06 1,002,108 -0.12(-0.13%)
Oct 05, 2022 89.10 90.14 88.49 89.17 923,822 -0.74(-0.82%)
Oct 04, 2022 90.47 90.90 89.52 89.91 1,351,734 +0.60(+0.67%)
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.