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 30, 2020 85.29 86.31 83.59 84.99 1,853,786 -1.00(-1.16%)
Oct 29, 2020 85.79 86.97 84.87 85.99 1,254,214 +0.21(+0.25%)
Oct 28, 2020 89.26 89.85 85.74 85.78 1,479,267 -4.90(-5.40%)
Oct 27, 2020 90.97 91.42 90.57 90.67 976,962 +0.01(+0.01%)
Oct 26, 2020 90.92 91.25 89.77 90.67 1,199,303 -0.89(-0.98%)
Oct 23, 2020 90.78 91.73 90.37 91.56 553,775 +0.89(+0.99%)
Oct 22, 2020 90.56 90.94 89.71 90.67 765,443 +0.47(+0.52%)
Oct 21, 2020 90.27 91.65 89.91 90.19 898,153 +0.05(+0.05%)
Oct 20, 2020 89.74 91.27 89.35 90.15 825,749 +1.13(+1.26%)
Oct 19, 2020 90.10 90.31 88.72 89.02 1,004,242 -0.70(-0.78%)
Oct 16, 2020 90.32 90.37 89.27 89.72 1,447,136 -0.55(-0.61%)
Oct 15, 2020 89.95 90.37 89.13 90.27 536,624 +0.11(+0.12%)
Oct 14, 2020 89.64 90.83 89.37 90.17 750,252 +0.85(+0.95%)
Oct 13, 2020 89.64 90.48 88.49 89.32 1,044,252 -0.38(-0.42%)
Oct 12, 2020 89.29 89.83 88.90 89.69 857,671 +0.77(+0.87%)
Oct 09, 2020 88.55 89.06 88.24 88.92 696,638 +0.77(+0.87%)
Oct 08, 2020 87.57 88.31 86.90 88.16 1,001,166 +0.88(+1.01%)
Oct 07, 2020 86.88 87.92 86.49 87.27 900,093 +1.37(+1.59%)
Oct 06, 2020 87.81 87.87 85.79 85.90 841,103 -1.70(-1.94%)
Oct 05, 2020 86.78 87.70 86.78 87.61 854,986 +1.38(+1.61%)
Oct 02, 2020 85.14 86.65 84.93 86.22 874,333 +0.35(+0.40%)
Oct 01, 2020 87.64 87.97 85.46 85.88 1,123,046 -1.18(-1.36%)
Sep 30, 2020 88.25 88.66 86.50 87.06 1,228,071 -1.07(-1.21%)
Sep 29, 2020 87.99 88.60 87.42 88.13 717,636 +0.25(+0.28%)
Sep 28, 2020 87.96 88.66 87.49 87.88 772,167 +1.01(+1.16%)
Sep 25, 2020 85.47 87.23 84.93 86.87 654,632 +0.92(+1.07%)
Sep 24, 2020 85.01 86.65 84.39 85.94 943,894 +0.60(+0.70%)
Sep 23, 2020 86.24 87.23 85.26 85.35 1,057,556 -0.40(-0.47%)
Sep 22, 2020 85.29 86.35 85.06 85.75 1,187,921 +0.80(+0.94%)
Sep 21, 2020 86.53 86.90 83.96 84.95 1,048,755 -2.88(-3.27%)
Sep 18, 2020 90.08 90.20 87.22 87.83 2,503,220 -1.02(-1.15%)
Sep 17, 2020 87.23 89.24 86.90 88.85 1,222,824 +0.83(+0.94%)
Sep 16, 2020 91.48 91.48 87.81 88.02 1,156,700 -1.71(-1.91%)
Sep 15, 2020 87.76 90.00 87.55 89.73 1,427,069 +2.01(+2.29%)
Sep 14, 2020 87.33 88.34 87.22 87.72 1,392,707 +0.82(+0.94%)
Sep 11, 2020 85.53 87.17 85.53 86.90 1,632,213 +1.68(+1.97%)
Sep 10, 2020 86.10 86.39 85.15 85.22 1,139,920 -0.90(-1.05%)
Sep 09, 2020 84.32 86.75 83.90 86.13 1,051,845 +2.97(+3.57%)
Sep 08, 2020 84.33 84.57 82.93 83.15 1,521,317 -1.29(-1.53%)
Sep 04, 2020 85.60 85.98 83.39 84.44 900,743 -0.72(-0.85%)
Sep 03, 2020 87.41 87.52 84.57 85.16 1,009,235 -2.14(-2.45%)
Sep 02, 2020 86.15 87.73 86.15 87.30 1,335,932 +1.05(+1.22%)
Sep 01, 2020 85.35 86.32 84.40 86.25 808,936 +1.24(+1.46%)
Aug 31, 2020 85.43 85.71 84.64 85.01 936,742 -0.47(-0.55%)
Aug 28, 2020 84.67 85.57 84.12 85.48 727,519 +1.33(+1.58%)
Aug 27, 2020 84.47 84.76 83.92 84.15 1,110,882 -0.05(-0.06%)
Aug 26, 2020 83.71 84.27 83.39 84.20 882,449 +0.11(+0.13%)
Aug 25, 2020 84.11 84.29 83.58 84.10 646,302 +0.29(+0.34%)
Aug 24, 2020 83.59 83.91 83.12 83.81 879,262 +0.82(+0.99%)
Aug 21, 2020 83.42 83.63 82.77 82.99 1,281,503 -0.55(-0.66%)
Aug 20, 2020 83.20 83.85 83.02 83.54 942,147 -0.30(-0.36%)
Aug 19, 2020 83.65 84.38 83.52 83.84 668,214 +0.32(+0.38%)
Aug 18, 2020 83.15 83.83 82.96 83.52 1,118,658 +0.33(+0.39%)
Aug 17, 2020 82.97 83.65 82.83 83.19 765,240 +0.38(+0.46%)
Aug 14, 2020 82.88 83.80 82.05 82.81 702,877 +0.12(+0.14%)
Aug 13, 2020 82.65 82.90 81.88 82.69 1,242,178 -0.16(-0.20%)
Aug 12, 2020 83.21 83.67 82.67 82.86 1,035,331 +0.44(+0.54%)
Aug 11, 2020 82.29 83.36 81.93 82.41 1,453,141 +0.48(+0.59%)
Aug 10, 2020 81.74 82.74 81.45 81.93 1,334,020 -0.25(-0.30%)
Aug 07, 2020 81.45 82.43 81.27 82.18 1,215,790 +0.88(+1.09%)
Aug 06, 2020 81.31 81.82 80.76 81.30 1,200,702 +0.42(+0.52%)
Aug 05, 2020 78.57 82.69 78.39 80.87 2,125,085 -2.64(-3.17%)
Aug 04, 2020 82.71 84.30 80.99 83.52 1,875,493 +0.97(+1.18%)
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.