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 (%)
Nov 30, 2004 11.10 11.15 10.84 11.12 2,125,968 +0.00(+0.04%)
Nov 29, 2004 11.19 11.25 10.97 11.11 1,621,245 -0.05(-0.49%)
Nov 26, 2004 11.23 11.25 11.13 11.17 537,540 -0.05(-0.43%)
Nov 24, 2004 11.06 11.28 11.05 11.21 1,661,010 +0.16(+1.49%)
Nov 23, 2004 10.95 11.06 10.81 11.05 1,846,418 +0.12(+1.11%)
Nov 22, 2004 10.60 10.93 10.60 10.93 1,798,749 +0.32(+2.99%)
Nov 19, 2004 10.73 10.80 10.52 10.61 1,601,842 -0.10(-0.97%)
Nov 18, 2004 10.71 10.76 10.58 10.72 1,416,194 +0.00(+0.01%)
Nov 17, 2004 10.54 10.83 10.52 10.72 3,363,222 +0.26(+2.47%)
Nov 16, 2004 10.59 10.59 10.42 10.46 2,401,206 -0.14(-1.30%)
Nov 15, 2004 10.46 10.61 10.21 10.60 3,742,423 -0.10(-0.92%)
Nov 12, 2004 10.65 10.82 10.28 10.69 7,670,974 -0.59(-5.27%)
Nov 11, 2004 11.13 11.31 11.11 11.29 1,792,281 +0.15(+1.37%)
Nov 10, 2004 11.14 11.19 11.04 11.14 1,775,752 -0.06(-0.58%)
Nov 09, 2004 11.18 11.23 11.08 11.20 2,052,188 +0.02(+0.19%)
Nov 08, 2004 11.27 11.29 11.10 11.18 2,710,221 -0.07(-0.61%)
Nov 05, 2004 11.27 11.40 11.16 11.25 2,642,669 -0.01(-0.07%)
Nov 04, 2004 11.27 11.43 11.08 11.26 4,598,081 +0.01(+0.07%)
Nov 03, 2004 10.73 11.30 10.67 11.25 9,201,193 +0.67(+6.29%)
Nov 02, 2004 10.95 11.06 10.00 10.58 21,413,716 -1.46(-12.15%)
Nov 01, 2004 11.98 12.19 11.82 12.05 2,648,418 +0.13(+1.07%)
Oct 29, 2004 11.95 11.97 11.71 11.92 3,423,109 +0.02(+0.18%)
Oct 28, 2004 11.91 11.98 11.71 11.90 1,832,525 -0.11(-0.90%)
Oct 27, 2004 12.06 12.10 11.74 12.01 2,542,299 -0.01(-0.10%)
Oct 26, 2004 11.85 12.03 11.70 12.02 1,762,338 +0.20(+1.73%)
Oct 25, 2004 11.84 11.87 11.73 11.81 1,597,051 +0.02(+0.16%)
Oct 22, 2004 11.78 12.01 11.75 11.80 3,069,060 +0.06(+0.48%)
Oct 21, 2004 11.53 11.79 11.52 11.74 2,846,762 +0.21(+1.85%)
Oct 20, 2004 11.33 11.54 11.29 11.53 2,346,111 +0.19(+1.64%)
Oct 19, 2004 11.42 11.48 11.30 11.34 1,750,600 -0.08(-0.69%)
Oct 18, 2004 11.41 11.46 11.28 11.42 1,713,470 +0.04(+0.39%)
Oct 15, 2004 11.13 11.43 11.13 11.38 1,522,553 +0.21(+1.93%)
Oct 14, 2004 10.95 11.26 10.95 11.16 1,817,912 +0.20(+1.85%)
Oct 13, 2004 11.26 11.28 10.91 10.96 1,658,615 -0.27(-2.40%)
Oct 12, 2004 11.20 11.25 10.96 11.23 1,704,368 +0.02(+0.21%)
Oct 11, 2004 11.19 11.26 11.13 11.20 1,000,103 +0.02(+0.15%)
Oct 08, 2004 11.24 11.31 11.16 11.19 1,504,826 -0.05(-0.46%)
Oct 07, 2004 11.40 11.44 11.21 11.24 1,255,699 -0.20(-1.77%)
Oct 06, 2004 11.35 11.61 11.35 11.44 1,811,205 +0.04(+0.31%)
Oct 05, 2004 11.08 11.44 11.05 11.41 2,443,606 +0.35(+3.17%)
Oct 04, 2004 11.04 11.09 10.97 11.06 1,605,914 +0.00(+0.00%)
Oct 01, 2004 10.91 11.11 10.78 11.06 2,108,721 +0.27(+2.46%)
Sep 30, 2004 10.79 10.83 10.55 10.79 2,508,044 -0.00(-0.04%)
Sep 29, 2004 10.82 11.13 10.73 10.80 2,967,253 -0.06(-0.60%)
Sep 28, 2004 10.57 10.89 10.57 10.86 1,604,717 +0.30(+2.81%)
Sep 27, 2004 10.68 10.71 10.49 10.56 1,577,169 -0.16(-1.50%)
Sep 24, 2004 10.42 10.74 10.42 10.72 1,270,311 +0.30(+2.84%)
Sep 23, 2004 10.47 10.52 10.39 10.43 1,255,938 -0.03(-0.28%)
Sep 22, 2004 10.77 10.78 10.41 10.46 1,323,490 -0.33(-3.02%)
Sep 21, 2004 10.61 10.80 10.60 10.78 846,554 +0.16(+1.53%)
Sep 20, 2004 10.65 10.76 10.50 10.62 1,228,630 -0.01(-0.08%)
Sep 17, 2004 10.51 10.66 10.49 10.63 3,465,508 +0.14(+1.35%)
Sep 16, 2004 10.48 10.52 10.44 10.49 1,697,900 +0.00(+0.04%)
Sep 15, 2004 10.45 10.53 10.44 10.48 2,432,347 +0.01(+0.10%)
Sep 14, 2004 10.41 10.50 10.40 10.47 1,320,376 +0.01(+0.12%)
Sep 13, 2004 10.43 10.48 10.34 10.46 1,094,484 +0.08(+0.72%)
Sep 10, 2004 10.42 10.45 10.34 10.38 826,432 -0.05(-0.48%)
Sep 09, 2004 10.50 10.58 10.38 10.43 1,500,754 +0.00(+0.00%)
Sep 08, 2004 10.38 10.51 10.34 10.43 1,210,424 +0.02(+0.18%)
Sep 07, 2004 10.23 10.44 10.23 10.42 1,270,311 +0.16(+1.61%)
Sep 03, 2004 10.42 10.43 10.20 10.25 877,216 -0.17(-1.62%)
Sep 02, 2004 10.25 10.44 10.23 10.42 1,041,065 +0.17(+1.65%)
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.