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, 2016 46.91 47.04 46.51 46.87 1,993,158 +0.15(+0.33%)
Oct 28, 2016 46.34 46.77 46.20 46.71 1,896,788 +0.46(+1.00%)
Oct 27, 2016 46.02 46.37 45.85 46.25 1,918,038 +0.28(+0.61%)
Oct 26, 2016 45.55 46.03 45.25 45.97 1,783,318 +0.11(+0.24%)
Oct 25, 2016 45.89 46.05 45.70 45.86 789,592 +0.07(+0.16%)
Oct 24, 2016 44.18 45.82 44.18 45.78 1,020,082 +0.44(+0.96%)
Oct 21, 2016 44.92 45.41 44.65 45.35 1,467,751 +0.17(+0.38%)
Oct 20, 2016 45.28 45.56 44.98 45.17 1,331,854 -0.06(-0.14%)
Oct 19, 2016 45.00 45.36 44.85 45.24 1,656,039 +0.24(+0.53%)
Oct 18, 2016 46.53 46.53 44.97 45.00 2,081,142 -1.48(-3.19%)
Oct 17, 2016 46.35 46.51 46.04 46.48 1,234,984 +0.05(+0.10%)
Oct 14, 2016 46.65 46.81 46.44 46.44 1,005,552 +0.02(+0.04%)
Oct 13, 2016 46.57 46.68 46.29 46.42 1,053,451 -0.33(-0.70%)
Oct 12, 2016 46.50 46.85 46.39 46.75 1,105,459 +0.18(+0.39%)
Oct 11, 2016 46.85 46.92 46.48 46.57 931,476 -0.32(-0.68%)
Oct 10, 2016 47.11 47.25 46.88 46.88 546,694 -0.04(-0.08%)
Oct 07, 2016 47.22 47.22 46.61 46.92 595,550 -0.19(-0.41%)
Oct 06, 2016 47.05 47.22 46.85 47.11 589,497 -0.15(-0.31%)
Oct 05, 2016 47.30 47.50 47.05 47.26 1,490,800 +0.12(+0.25%)
Oct 04, 2016 46.99 47.66 46.66 47.14 1,789,598 +0.31(+0.66%)
Oct 03, 2016 46.78 47.01 46.65 46.83 775,987 -0.08(-0.17%)
Sep 30, 2016 47.03 47.09 46.86 46.91 952,138 +0.16(+0.35%)
Sep 29, 2016 46.82 47.10 46.73 46.75 1,075,586 -0.10(-0.21%)
Sep 28, 2016 46.82 46.87 46.54 46.85 858,684 +0.04(+0.08%)
Sep 27, 2016 46.26 46.82 45.97 46.81 1,016,237 +0.56(+1.22%)
Sep 26, 2016 46.21 46.36 46.11 46.25 1,048,946 -0.07(-0.16%)
Sep 23, 2016 46.32 46.41 46.07 46.32 632,292 -0.03(-0.06%)
Sep 22, 2016 46.44 46.60 46.27 46.35 1,003,535 +0.14(+0.30%)
Sep 21, 2016 45.97 46.27 45.67 46.21 861,038 +0.51(+1.12%)
Sep 20, 2016 45.87 46.21 45.51 45.70 1,163,984 +0.13(+0.28%)
Sep 19, 2016 45.98 46.03 45.47 45.57 926,969 -0.24(-0.52%)
Sep 16, 2016 45.44 46.01 45.41 45.81 1,672,999 -0.10(-0.22%)
Sep 15, 2016 45.67 45.97 45.60 45.91 741,496 +0.26(+0.58%)
Sep 14, 2016 45.93 46.16 45.53 45.65 824,421 -0.33(-0.71%)
Sep 13, 2016 46.22 46.57 45.88 45.97 1,122,280 -0.68(-1.46%)
Sep 12, 2016 45.89 46.81 45.77 46.66 1,244,881 +0.61(+1.32%)
Sep 09, 2016 46.57 47.15 46.05 46.05 1,131,646 -0.82(-1.75%)
Sep 08, 2016 46.93 47.22 46.72 46.87 1,083,641 -0.11(-0.23%)
Sep 07, 2016 46.89 47.26 46.82 46.98 1,035,769 -0.14(-0.29%)
Sep 06, 2016 46.77 47.11 46.42 47.11 1,216,561 +0.38(+0.82%)
Sep 02, 2016 46.71 46.73 46.73 46.73 851,560 +0.14(+0.29%)
Sep 01, 2016 46.38 46.65 45.99 46.59 1,257,527 +0.47(+1.03%)
Aug 31, 2016 46.55 46.58 45.92 46.12 1,348,015 -0.54(-1.15%)
Aug 30, 2016 46.56 46.70 46.43 46.66 819,545 +0.15(+0.33%)
Aug 29, 2016 46.59 46.59 45.98 46.50 627,992 +0.00(+0.00%)
Aug 26, 2016 46.51 46.80 46.38 46.50 1,131,740 -0.14(-0.29%)
Aug 25, 2016 46.82 46.82 46.53 46.64 646,841 -0.18(-0.39%)
Aug 24, 2016 46.66 46.89 46.53 46.82 653,074 +0.20(+0.43%)
Aug 23, 2016 46.68 46.77 46.52 46.62 701,256 +0.08(+0.18%)
Aug 22, 2016 46.34 46.62 46.34 46.54 789,174 -0.06(-0.14%)
Aug 19, 2016 46.19 46.61 45.96 46.60 1,005,857 +0.37(+0.81%)
Aug 18, 2016 46.38 46.48 46.06 46.23 1,155,601 -0.22(-0.47%)
Aug 17, 2016 46.45 46.67 46.30 46.45 760,953 -0.07(-0.16%)
Aug 16, 2016 46.37 46.62 46.28 46.52 666,981 -0.05(-0.10%)
Aug 15, 2016 46.78 46.89 46.55 46.57 566,791 -0.13(-0.27%)
Aug 12, 2016 46.71 46.77 46.04 46.69 915,692 -0.02(-0.04%)
Aug 11, 2016 46.64 46.77 45.26 46.71 628,810 +0.08(+0.18%)
Aug 10, 2016 46.39 46.70 45.90 46.63 994,837 +0.14(+0.29%)
Aug 09, 2016 46.51 46.60 46.20 46.49 1,080,160 +0.04(+0.08%)
Aug 08, 2016 46.72 46.84 46.31 46.46 1,016,239 -0.13(-0.27%)
Aug 05, 2016 46.26 46.62 45.94 46.58 1,362,114 +0.66(+1.45%)
Aug 04, 2016 46.01 46.34 45.62 45.92 1,991,919 -0.54(-1.16%)
Aug 03, 2016 46.23 47.22 45.85 46.46 2,660,342 -0.25(-0.53%)
Aug 02, 2016 45.53 47.88 45.53 46.70 3,478,982 +1.55(+3.43%)
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.