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 (%)
Oct 31, 2017 54.14 54.34 53.90 54.00 750,579 -0.18(-0.32%)
Oct 30, 2017 54.76 54.94 53.94 54.17 639,576 -0.74(-1.35%)
Oct 27, 2017 54.83 55.14 54.72 54.91 754,928 +0.13(+0.24%)
Oct 26, 2017 54.60 55.25 54.53 54.78 930,874 +0.36(+0.66%)
Oct 25, 2017 54.72 54.74 54.17 54.42 903,207 -0.35(-0.64%)
Oct 24, 2017 54.90 55.18 54.73 54.77 725,318 +0.03(+0.05%)
Oct 23, 2017 54.62 54.83 54.48 54.75 865,457 +0.25(+0.46%)
Oct 20, 2017 54.56 54.78 54.33 54.50 981,969 +0.01(+0.02%)
Oct 19, 2017 54.15 54.54 53.95 54.49 773,136 +0.20(+0.37%)
Oct 18, 2017 53.80 54.42 53.57 54.28 1,026,995 +0.62(+1.15%)
Oct 17, 2017 54.45 54.63 53.58 53.66 1,034,210 -0.79(-1.44%)
Oct 16, 2017 55.49 55.66 54.07 54.45 1,254,205 -1.20(-2.16%)
Oct 13, 2017 55.96 56.24 55.60 55.65 708,239 -0.25(-0.45%)
Oct 12, 2017 55.73 55.96 55.62 55.90 840,924 +0.17(+0.30%)
Oct 11, 2017 55.47 55.81 55.33 55.74 881,556 +0.28(+0.50%)
Oct 10, 2017 55.64 55.76 55.37 55.46 810,119 -0.03(-0.05%)
Oct 09, 2017 55.76 55.96 55.32 55.49 632,875 -0.32(-0.58%)
Oct 06, 2017 55.62 55.92 55.53 55.81 577,681 +0.06(+0.12%)
Oct 05, 2017 55.49 55.75 55.17 55.74 785,811 +0.16(+0.28%)
Oct 04, 2017 55.62 55.93 55.49 55.59 1,078,949 -0.13(-0.23%)
Oct 03, 2017 55.69 55.89 55.31 55.72 946,801 -0.09(-0.17%)
Oct 02, 2017 55.34 55.83 55.03 55.81 1,126,747 +0.44(+0.80%)
Sep 29, 2017 55.32 55.77 55.16 55.37 1,311,753 +0.21(+0.39%)
Sep 28, 2017 54.84 55.26 54.71 55.15 784,233 +0.21(+0.39%)
Sep 27, 2017 54.75 55.01 54.26 54.94 849,820 +0.42(+0.76%)
Sep 26, 2017 53.73 54.66 53.57 54.52 957,439 +0.80(+1.50%)
Sep 25, 2017 53.70 53.75 53.37 53.72 584,248 -0.10(-0.19%)
Sep 22, 2017 53.46 54.23 53.46 53.82 837,883 +0.41(+0.76%)
Sep 21, 2017 53.66 54.11 53.31 53.41 492,794 -0.22(-0.41%)
Sep 20, 2017 52.98 53.68 52.98 53.64 1,192,699 +0.80(+1.52%)
Sep 19, 2017 52.79 52.90 52.46 52.83 601,979 +0.21(+0.40%)
Sep 18, 2017 52.78 52.84 52.54 52.62 612,107 -0.01(-0.02%)
Sep 15, 2017 52.70 52.78 52.51 52.63 1,429,680 -0.13(-0.25%)
Sep 14, 2017 52.55 52.91 52.50 52.76 1,843,215 +0.30(+0.56%)
Sep 13, 2017 53.15 53.17 52.43 52.46 1,374,110 -1.15(-2.14%)
Sep 12, 2017 52.98 53.81 52.59 53.61 971,447 +0.75(+1.42%)
Sep 11, 2017 52.78 53.14 52.59 52.86 1,356,092 +0.17(+0.32%)
Sep 08, 2017 52.34 52.86 52.19 52.69 1,382,810 +0.35(+0.67%)
Sep 07, 2017 52.34 52.54 52.16 52.34 2,351,507 +0.11(+0.21%)
Sep 06, 2017 52.37 52.87 52.18 52.23 1,346,118 -0.07(-0.14%)
Sep 05, 2017 52.01 52.43 52.01 52.30 1,030,644 +0.02(+0.04%)
Sep 01, 2017 52.09 52.51 52.03 52.29 925,512 +0.40(+0.77%)
Aug 31, 2017 51.94 52.22 51.54 51.89 1,255,619 -0.02(-0.04%)
Aug 30, 2017 51.76 52.14 51.52 51.91 1,064,050 +0.20(+0.39%)
Aug 29, 2017 51.08 51.81 50.90 51.70 1,349,385 +0.43(+0.83%)
Aug 28, 2017 51.11 51.31 50.81 51.28 710,159 +0.36(+0.71%)
Aug 25, 2017 51.10 51.30 50.88 50.92 744,096 +0.09(+0.18%)
Aug 24, 2017 51.02 51.02 50.59 50.82 618,767 -0.07(-0.15%)
Aug 23, 2017 51.43 51.43 50.79 50.90 958,638 -0.67(-1.29%)
Aug 22, 2017 51.11 51.74 51.05 51.56 1,038,299 +0.71(+1.40%)
Aug 21, 2017 50.81 51.18 50.58 50.85 956,981 +0.10(+0.20%)
Aug 18, 2017 50.70 51.20 50.62 50.75 1,088,469 +0.05(+0.09%)
Aug 17, 2017 51.43 51.76 50.67 50.70 1,335,407 -0.83(-1.62%)
Aug 16, 2017 51.49 52.06 51.49 51.54 887,698 +0.14(+0.27%)
Aug 15, 2017 51.54 51.72 51.21 51.40 974,150 -0.12(-0.23%)
Aug 14, 2017 50.50 51.65 50.50 51.52 1,570,477 +1.17(+2.31%)
Aug 11, 2017 50.77 50.81 50.24 50.35 1,725,878 -0.28(-0.55%)
Aug 10, 2017 51.38 51.59 50.61 50.63 1,653,381 -0.81(-1.58%)
Aug 09, 2017 50.97 51.55 50.88 51.44 1,928,755 -0.28(-0.54%)
Aug 08, 2017 53.03 53.18 51.03 51.72 2,805,359 -2.90(-5.32%)
Aug 07, 2017 54.90 54.97 54.55 54.63 1,248,299 -0.46(-0.84%)
Aug 04, 2017 55.07 55.30 54.86 55.09 775,002 +0.00(+0.00%)
Aug 03, 2017 54.58 55.13 54.30 55.09 925,794 +0.39(+0.71%)
Aug 02, 2017 54.39 54.82 53.99 54.70 1,012,353 +0.32(+0.60%)
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.