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 (%)
Oct 31, 2002 6.552 6.652 6.468 6.577 939,738 +0.01(+0.19%)
Oct 30, 2002 6.354 6.571 6.343 6.565 1,408,672 +0.25(+4.00%)
Oct 29, 2002 6.126 6.358 6.080 6.312 1,242,524 +0.19(+3.17%)
Oct 28, 2002 6.283 6.471 6.053 6.118 1,091,131 -0.17(-2.75%)
Oct 25, 2002 6.249 6.343 6.164 6.291 589,474 +0.04(+0.66%)
Oct 24, 2002 6.389 6.420 6.233 6.249 1,196,052 -0.01(-0.20%)
Oct 23, 2002 6.366 6.366 6.183 6.262 1,481,351 -0.09(-1.45%)
Oct 22, 2002 6.410 6.529 6.283 6.354 1,098,077 -0.11(-1.77%)
Oct 21, 2002 6.343 6.496 6.168 6.468 1,688,797 +0.11(+1.79%)
Oct 18, 2002 6.237 6.404 6.093 6.355 1,311,992 +0.14(+2.33%)
Oct 17, 2002 6.059 6.258 6.053 6.210 1,125,347 +0.14(+2.34%)
Oct 16, 2002 6.178 6.210 5.930 6.068 2,989,485 -0.56(-8.50%)
Oct 15, 2002 6.262 6.688 6.256 6.631 2,575,596 +0.42(+6.75%)
Oct 14, 2002 6.109 6.231 6.016 6.212 939,019 +0.09(+1.54%)
Oct 11, 2002 6.210 6.289 6.095 6.118 1,067,547 -0.05(-0.74%)
Oct 10, 2002 5.861 6.174 5.853 6.163 1,531,416 +0.30(+5.16%)
Oct 09, 2002 5.894 5.955 5.767 5.861 1,218,569 -0.03(-0.57%)
Oct 08, 2002 5.788 5.926 5.692 5.894 1,877,080 +0.12(+2.13%)
Oct 07, 2002 5.968 5.968 5.761 5.771 1,542,195 -0.21(-3.56%)
Oct 04, 2002 5.826 5.990 5.719 5.984 1,575,758 +0.18(+3.13%)
Oct 03, 2002 5.696 5.928 5.638 5.803 1,325,167 +0.11(+1.91%)
Oct 02, 2002 5.938 5.970 5.659 5.694 1,382,097 -0.27(-4.55%)
Oct 01, 2002 5.819 6.011 5.631 5.966 1,725,208 +0.13(+2.29%)
Sep 30, 2002 5.932 5.942 5.657 5.832 1,355,350 -0.15(-2.48%)
Sep 27, 2002 6.093 6.176 5.953 5.980 926,083 -0.15(-2.45%)
Sep 26, 2002 5.978 6.157 5.872 6.130 1,229,348 +0.16(+2.70%)
Sep 25, 2002 5.690 5.969 5.594 5.969 1,711,554 +0.34(+6.04%)
Sep 24, 2002 5.734 5.746 5.611 5.629 1,860,240 -0.13(-2.21%)
Sep 23, 2002 5.696 5.757 5.661 5.757 1,278,695 +0.06(+1.03%)
Sep 20, 2002 5.817 5.844 5.569 5.698 1,826,792 +0.07(+1.30%)
Sep 19, 2002 5.552 5.844 5.429 5.625 2,465,644 +0.08(+1.35%)
Sep 18, 2002 5.465 5.684 5.417 5.550 1,117,818 +0.10(+1.84%)
Sep 17, 2002 5.644 5.702 5.357 5.450 1,772,159 -0.18(-3.19%)
Sep 16, 2002 5.636 5.657 5.502 5.629 492,096 -0.00(-0.07%)
Sep 13, 2002 5.563 5.640 5.435 5.634 812,706 +0.07(+1.28%)
Sep 12, 2002 5.719 5.720 5.552 5.563 585,928 -0.17(-2.91%)
Sep 11, 2002 5.646 5.844 5.623 5.730 765,109 +0.09(+1.52%)
Sep 10, 2002 5.588 5.725 5.550 5.644 724,626 +0.08(+1.43%)
Sep 09, 2002 5.583 5.719 5.394 5.565 1,094,844 +0.02(+0.41%)
Sep 06, 2002 5.333 5.544 5.302 5.542 1,025,562 +0.22(+4.16%)
Sep 05, 2002 5.442 5.508 5.312 5.320 1,200,843 -0.21(-3.81%)
Sep 04, 2002 5.366 5.535 5.218 5.531 1,545,985 +0.16(+2.91%)
Sep 03, 2002 5.483 5.602 5.371 5.375 1,394,875 -0.13(-2.28%)
Aug 30, 2002 5.538 5.623 5.479 5.500 780,440 -0.05(-0.94%)
Aug 29, 2002 5.615 5.684 5.323 5.552 2,650,813 -0.08(-1.34%)
Aug 28, 2002 5.721 5.742 5.615 5.627 828,828 -0.12(-2.11%)
Aug 27, 2002 5.805 5.859 5.692 5.748 897,621 -0.08(-1.29%)
Aug 26, 2002 5.780 5.855 5.677 5.824 666,145 +0.07(+1.27%)
Aug 23, 2002 6.028 6.028 5.698 5.750 667,757 -0.24(-3.94%)
Aug 22, 2002 6.041 6.041 5.809 5.986 599,822 +0.03(+0.56%)
Aug 21, 2002 5.836 5.970 5.765 5.953 796,731 +0.16(+2.81%)
Aug 20, 2002 5.817 5.974 5.713 5.790 668,112 +0.04(+0.69%)
Aug 16, 2002 5.740 5.815 5.688 5.750 854,040 +0.01(+0.18%)
Aug 15, 2002 5.638 5.784 5.604 5.740 1,502,143 +0.10(+1.85%)
Aug 14, 2002 5.227 5.636 5.218 5.636 2,027,036 +0.33(+6.30%)
Aug 13, 2002 5.341 5.388 5.277 5.302 1,552,115 -0.09(-1.63%)
Aug 12, 2002 5.531 5.552 5.348 5.389 780,500 -0.16(-2.82%)
Aug 07, 2002 5.811 5.892 5.406 5.546 3,070,976 -0.26(-4.46%)
Aug 06, 2002 5.563 5.947 5.406 5.805 1,664,364 +0.30(+5.38%)
Aug 05, 2002 5.583 5.738 5.462 5.508 710,013 -0.09(-1.53%)
Aug 02, 2002 5.876 5.876 5.594 5.594 903,806 -0.27(-4.59%)
Aug 01, 2002 6.128 6.147 5.861 5.863 710,967 -0.29(-4.78%)
Jul 31, 2002 5.993 6.164 5.970 6.157 909,076 +0.13(+2.08%)
Jul 30, 2002 5.976 6.174 5.917 6.032 780,488 -0.01(-0.14%)
Jul 29, 2002 5.773 6.120 5.773 6.041 1,013,151 +0.27(+4.63%)
Jul 26, 2002 5.677 5.851 5.636 5.773 1,258,983 +0.19(+3.36%)
Jul 25, 2002 5.646 5.844 5.454 5.586 1,402,142 -0.12(-2.16%)
Jul 24, 2002 5.550 5.740 5.206 5.709 3,040,791 +0.14(+2.43%)
Jul 23, 2002 5.552 5.765 5.529 5.573 1,153,412 -0.03(-0.56%)
Jul 22, 2002 5.920 6.122 5.573 5.604 2,057,830 -0.37(-6.12%)
Jul 19, 2002 6.208 6.210 5.838 5.970 2,079,496 -0.29(-4.67%)
Jul 17, 2002 6.124 6.360 6.116 6.262 1,598,728 +0.24(+4.02%)
Jul 12, 2002 6.057 6.147 5.869 6.020 1,314,387 -0.02(-0.31%)
Jul 11, 2002 6.116 6.137 5.803 6.039 2,533,436 -0.12(-2.00%)
Jul 10, 2002 6.481 6.533 6.139 6.161 1,907,023 -0.29(-4.47%)
Jul 09, 2002 6.627 6.627 6.450 6.450 1,283,965 -0.18(-2.68%)
Jul 08, 2002 6.715 6.715 6.627 6.627 963,213 -0.09(-1.31%)
Jul 05, 2002 6.510 6.744 6.510 6.715 855,897 +0.20(+3.14%)
Jul 04, 2002 6.627 6.679 6.471 6.510 1,846,897 +0.00(+0.00%)
Jul 03, 2002 6.627 6.679 6.471 6.510 1,842,825 -0.14(-2.16%)
Jul 02, 2002 6.953 7.093 6.617 6.654 1,826,057 -0.29(-4.21%)
Jul 01, 2002 6.980 7.042 6.888 6.946 1,327,323 +0.03(+0.36%)
Jun 28, 2002 6.865 7.076 6.788 6.921 1,903,191 +0.12(+1.72%)
Jun 27, 2002 6.627 6.888 6.627 6.805 1,643,284 +0.23(+3.46%)
Jun 26, 2002 6.408 6.633 6.335 6.577 2,551,402 +0.05(+0.83%)
Jun 19, 2002 6.468 6.611 6.429 6.523 1,675,383 +0.06(+0.94%)
Jun 18, 2002 6.408 6.471 6.347 6.462 1,375,950 +0.09(+1.43%)
Jun 17, 2002 6.253 6.415 6.131 6.371 2,966,535 +0.27(+4.48%)
Jun 14, 2002 6.130 6.157 6.063 6.098 630,005 +0.04(+0.62%)
Jun 12, 2002 6.012 6.060 5.951 6.060 801,520 +0.05(+0.87%)
Jun 11, 2002 6.044 6.170 6.007 6.008 765,588 -0.04(-0.74%)
Jun 10, 2002 6.026 6.140 6.001 6.053 677,435 +0.03(+0.45%)
Jun 07, 2002 5.949 6.047 5.903 6.026 1,031,963 +0.07(+1.19%)
Jun 06, 2002 6.053 6.067 5.949 5.955 849,908 -0.09(-1.43%)
Jun 05, 2002 5.964 6.074 5.923 6.042 760,797 -0.13(-2.05%)
May 31, 2002 6.202 6.209 6.112 6.168 1,945,590 +0.03(+0.54%)
May 28, 2002 6.278 6.290 6.043 6.135 823,079 -0.12(-1.98%)
May 27, 2002 6.200 6.317 6.140 6.259 1,669,155 +0.00(+0.00%)
May 24, 2002 6.200 6.317 6.140 6.259 1,660,052 +0.07(+1.08%)
May 23, 2002 6.082 6.192 6.082 6.192 996,031 +0.11(+1.87%)
May 22, 2002 6.053 6.131 6.010 6.078 511,669 +0.02(+0.29%)
May 21, 2002 6.114 6.115 5.983 6.060 736,842 -0.04(-0.70%)
May 20, 2002 6.220 6.262 6.103 6.103 1,233,181 -0.11(-1.75%)
May 17, 2002 6.195 6.265 6.157 6.212 1,464,103 +0.00(+0.05%)
May 16, 2002 6.210 6.210 6.156 6.209 855,178 -0.03(-0.47%)
May 15, 2002 6.229 6.291 6.204 6.238 845,596 -0.04(-0.58%)
May 14, 2002 6.155 6.330 6.153 6.274 2,265,624 +0.16(+2.61%)
May 13, 2002 6.000 6.116 5.949 6.115 1,212,101 +0.18(+3.08%)
May 10, 2002 5.950 5.979 5.850 5.932 1,326,604 -0.02(-0.33%)
May 09, 2002 5.937 6.141 5.844 5.952 2,566,493 -0.01(-0.23%)
May 08, 2002 5.767 6.025 5.746 5.965 3,428,379 +0.23(+3.93%)
May 07, 2002 6.037 6.037 5.740 5.740 4,263,435 -0.28(-4.66%)
May 06, 2002 6.138 6.157 6.018 6.021 428,786 -0.14(-2.24%)
May 03, 2002 6.079 6.162 6.061 6.159 962,494 +0.05(+0.85%)
May 02, 2002 6.064 6.219 6.032 6.106 807,269 +0.06(+0.98%)
May 01, 2002 6.044 6.111 5.949 6.047 1,046,815 +0.01(+0.12%)
Apr 30, 2002 5.953 6.097 5.949 6.040 1,287,319 +0.11(+1.92%)
Apr 29, 2002 5.986 6.074 5.896 5.926 713,367 -0.07(-1.18%)
Apr 26, 2002 6.032 6.069 5.990 5.997 877,695 -0.06(-1.05%)
Apr 25, 2002 6.048 6.079 6.022 6.060 812,060 +0.02(+0.38%)
Apr 24, 2002 6.063 6.064 5.990 6.037 1,073,165 +0.00(+0.02%)
Apr 23, 2002 6.069 6.105 6.024 6.036 1,086,100 -0.05(-0.82%)
Apr 22, 2002 6.101 6.137 5.989 6.087 826,432 -0.03(-0.43%)
Apr 19, 2002 6.166 6.210 6.103 6.113 1,015,674 -0.06(-1.03%)
Apr 18, 2002 6.195 6.238 6.169 6.176 1,055,438 -0.02(-0.37%)
Apr 17, 2002 6.195 6.282 6.159 6.199 962,974 -0.04(-0.60%)
Apr 16, 2002 6.075 6.259 6.074 6.237 900,692 +0.18(+3.03%)
Apr 15, 2002 6.220 6.257 6.053 6.053 961,536 -0.17(-2.73%)
Apr 12, 2002 6.126 6.233 6.121 6.223 1,784,136 +0.12(+1.91%)
Apr 11, 2002 6.229 6.236 6.106 6.106 1,546,028 -0.18(-2.90%)
Apr 10, 2002 6.220 6.317 6.157 6.289 1,235,098 +0.09(+1.38%)
Apr 09, 2002 6.183 6.262 6.136 6.203 618,986 +0.03(+0.41%)
Apr 08, 2002 6.204 6.204 6.063 6.178 706,180 -0.05(-0.76%)
Apr 05, 2002 6.210 6.293 6.170 6.225 480,528 +0.04(+0.73%)
Apr 04, 2002 6.120 6.203 6.058 6.180 872,425 +0.03(+0.56%)
Apr 03, 2002 6.241 6.241 6.098 6.146 807,269 -0.09(-1.37%)
Apr 02, 2002 6.298 6.323 6.231 6.232 951,954 -0.09(-1.47%)
Apr 01, 2002 6.366 6.377 6.211 6.324 906,920 -0.04(-0.66%)
Mar 29, 2002 6.323 6.506 6.323 6.366 1,838,753 +0.00(+0.00%)
Mar 28, 2002 6.323 6.506 6.323 6.366 1,838,753 +0.03(+0.48%)
Mar 27, 2002 6.199 6.353 6.199 6.336 873,383 +0.15(+2.50%)
Mar 26, 2002 6.135 6.203 6.071 6.181 1,261,927 +0.04(+0.61%)
Mar 25, 2002 6.251 6.271 6.111 6.144 594,552 -0.11(-1.70%)
Mar 22, 2002 6.246 6.324 6.216 6.250 1,543,153 -0.01(-0.23%)
Mar 21, 2002 6.184 6.304 6.053 6.265 2,199,988 +0.07(+1.09%)
Mar 20, 2002 6.231 6.231 6.095 6.197 1,209,706 -0.06(-0.97%)
Mar 19, 2002 5.988 6.293 5.959 6.258 1,644,242 +0.25(+4.17%)
Mar 18, 2002 6.137 6.198 5.970 6.007 2,071,591 -0.12(-1.94%)
Mar 15, 2002 6.232 6.246 6.090 6.126 1,191,979 +0.01(+0.10%)
Mar 14, 2002 6.098 6.190 6.098 6.120 1,080,351 +0.00(+0.02%)
Mar 13, 2002 6.131 6.150 5.970 6.119 1,526,385 -0.01(-0.12%)
Mar 12, 2002 6.229 6.235 6.114 6.126 1,031,005 -0.14(-2.23%)
Mar 11, 2002 6.335 6.335 6.221 6.266 1,856,000 -0.06(-0.89%)
Mar 08, 2002 6.294 6.374 6.217 6.322 1,107,180 +0.07(+1.14%)
Mar 07, 2002 6.267 6.312 6.173 6.251 963,932 +0.02(+0.25%)
Mar 06, 2002 6.187 6.284 6.112 6.236 1,492,370 +0.07(+1.10%)
Mar 05, 2002 6.210 6.262 6.063 6.168 1,745,809 -0.05(-0.79%)
Mar 04, 2002 6.049 6.217 5.996 6.217 3,074,330 +0.22(+3.69%)
Mar 01, 2002 5.689 6.074 5.688 5.996 4,437,346 +0.31(+5.37%)
Feb 28, 2002 5.782 5.808 5.684 5.690 1,689,276 -0.10(-1.75%)
Feb 27, 2002 5.587 5.791 5.583 5.791 2,498,462 +0.22(+3.91%)
Feb 26, 2002 5.620 5.636 5.542 5.573 1,992,541 -0.05(-0.84%)
Feb 25, 2002 5.531 5.667 5.507 5.620 2,263,228 +0.09(+1.62%)
Feb 22, 2002 5.349 5.578 5.335 5.530 3,095,410 +0.19(+3.60%)
Feb 21, 2002 5.531 5.531 5.323 5.338 3,141,882 -0.18(-3.34%)
Feb 20, 2002 5.782 5.787 5.353 5.523 6,924,310 -0.27(-4.67%)
Feb 19, 2002 5.845 5.914 5.766 5.793 1,126,823 -0.11(-1.84%)
Feb 18, 2002 5.829 5.931 5.787 5.902 852,303 +0.00(+0.00%)
Feb 15, 2002 5.829 5.931 5.787 5.902 850,387 +0.05(+0.93%)
Feb 14, 2002 5.917 6.020 5.803 5.848 1,315,585 -0.07(-1.18%)
Feb 13, 2002 5.970 5.996 5.846 5.917 2,155,433 -0.03(-0.56%)
Feb 12, 2002 6.020 6.085 5.874 5.951 1,979,606 -0.24(-3.94%)
Feb 11, 2002 6.090 6.242 6.088 6.195 1,340,019 +0.10(+1.59%)
Feb 08, 2002 6.032 6.157 5.844 6.098 2,004,519 +0.11(+1.78%)
Feb 07, 2002 6.141 6.152 5.976 5.992 1,412,361 -0.11(-1.80%)
Feb 06, 2002 6.159 6.207 6.079 6.101 1,499,556 -0.06(-0.90%)
Feb 05, 2002 6.142 6.198 6.098 6.156 1,606,873 -0.00(-0.07%)
Feb 04, 2002 6.283 6.283 6.141 6.161 1,155,568 -0.14(-2.17%)
Feb 01, 2002 6.309 6.398 6.274 6.297 1,523,990 -0.02(-0.38%)
Jan 31, 2002 6.199 6.388 6.199 6.321 2,584,699 +0.09(+1.51%)
Jan 30, 2002 6.184 6.246 6.089 6.227 2,040,930 +0.06(+0.95%)
Jan 29, 2002 6.238 6.287 6.053 6.169 1,108,617 -0.08(-1.20%)
Jan 28, 2002 6.137 6.322 6.137 6.244 1,282,049 +0.10(+1.56%)
Jan 25, 2002 6.045 6.166 6.045 6.148 1,241,805 +0.11(+1.90%)
Jan 24, 2002 6.071 6.095 6.033 6.033 1,163,713 -0.04(-0.67%)
Jan 23, 2002 6.052 6.077 6.002 6.074 2,505,169 +0.03(+0.45%)
Jan 22, 2002 6.032 6.112 6.030 6.047 1,162,755 +0.01(+0.24%)
Jan 21, 2002 6.080 6.095 5.993 6.032 1,457,875 +0.00(+0.00%)
Jan 18, 2002 6.080 6.095 5.993 6.032 1,437,753 -0.06(-1.03%)
Jan 17, 2002 6.005 6.097 5.980 6.095 1,658,615 +0.13(+2.24%)
Jan 16, 2002 5.923 6.036 5.901 5.961 1,343,851 +0.01(+0.21%)
Jan 15, 2002 5.834 6.016 5.834 5.949 1,268,634 +0.13(+2.32%)
Jan 14, 2002 5.949 5.976 5.800 5.814 1,920,678 -0.18(-2.94%)
Jan 11, 2002 6.161 6.163 5.964 5.990 1,529,739 -0.18(-2.88%)
Jan 10, 2002 6.141 6.189 6.139 6.168 933,749 +0.22(+3.78%)
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.