Expeditors International,Wash (NQ: EXPD )

91.84 USD -0.13 (-0.14%)
Official Closing Price Updated: 7:50 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 28.20 28.45 27.75 28.07 719,728 -0.02(-0.09%)
Jan 28, 2005 28.25 28.43 27.78 28.09 828,644 -0.14(-0.50%)
Jan 27, 2005 28.07 28.30 27.80 28.24 598,618 +0.12(+0.41%)
Jan 26, 2005 27.75 28.20 27.53 28.12 522,572 +0.56(+2.03%)
Jan 25, 2005 27.48 27.99 27.30 27.56 545,230 +0.23(+0.82%)
Jan 24, 2005 27.21 27.77 27.17 27.33 591,887 +0.12(+0.46%)
Jan 21, 2005 27.52 27.81 27.17 27.21 677,607 -0.35(-1.27%)
Jan 20, 2005 27.42 28.15 27.34 27.56 616,325 +0.06(+0.22%)
Jan 19, 2005 28.14 28.22 27.46 27.50 600,290 -0.70(-2.48%)
Jan 18, 2005 27.61 28.33 27.38 28.20 596,906 +0.62(+2.25%)
Jan 14, 2005 27.27 27.77 27.12 27.58 657,667 +0.38(+1.38%)
Jan 13, 2005 27.77 27.86 27.15 27.20 734,506 -0.57(-2.05%)
Jan 12, 2005 28.26 28.35 27.50 27.77 1,008,199 -0.78(-2.75%)
Jan 11, 2005 28.45 28.74 28.38 28.56 662,185 -0.06(-0.21%)
Jan 10, 2005 28.21 28.88 28.13 28.62 869,252 +0.40(+1.40%)
Jan 07, 2005 28.26 28.58 28.08 28.23 1,179,891 +0.27(+0.97%)
Jan 06, 2005 27.83 28.34 27.75 27.95 760,314 +0.14(+0.50%)
Jan 05, 2005 27.09 27.92 26.89 27.82 1,028,227 +0.85(+3.15%)
Jan 04, 2005 27.50 27.74 26.76 26.96 618,626 -0.46(-1.66%)
Jan 03, 2005 28.02 28.27 27.26 27.42 607,149 -0.52(-1.86%)
Dec 31, 2004 27.91 28.16 27.73 27.94 326,600 +0.10(+0.36%)
Dec 30, 2004 28.19 28.36 27.67 27.84 418,400 -0.49(-1.75%)
Dec 29, 2004 28.32 28.50 28.18 28.33 338,500 -0.04(-0.12%)
Dec 28, 2004 27.80 28.53 27.75 28.37 615,500 +0.71(+2.59%)
Dec 27, 2004 28.05 28.19 27.54 27.66 769,000 -0.35(-1.25%)
Dec 23, 2004 27.25 28.11 27.00 28.00 791,700 +0.83(+3.07%)
Dec 22, 2004 27.33 27.43 26.95 27.17 423,600 -0.12(-0.44%)
Dec 21, 2004 26.94 27.33 26.93 27.29 531,800 +0.26(+0.94%)
Dec 20, 2004 26.69 27.08 26.39 27.04 668,700 +0.53(+2.00%)
Dec 17, 2004 26.80 26.83 26.43 26.50 611,300 -0.03(-0.09%)
Dec 16, 2004 26.82 26.93 26.30 26.53 506,200 -0.24(-0.92%)
Dec 15, 2004 27.17 27.25 26.47 26.77 604,300 -0.43(-1.56%)
Dec 14, 2004 27.13 27.33 26.90 27.20 501,500 -0.12(-0.46%)
Dec 13, 2004 26.89 27.33 26.67 27.33 484,600 +0.65(+2.44%)
Dec 10, 2004 27.06 27.14 26.51 26.67 470,400 -0.48(-1.75%)
Dec 09, 2004 27.02 27.28 26.50 27.15 640,000 +0.02(+0.09%)
Dec 08, 2004 26.10 27.24 26.10 27.12 852,700 +0.99(+3.77%)
Dec 07, 2004 26.52 27.11 26.14 26.14 623,200 -0.41(-1.53%)
Dec 06, 2004 26.92 27.07 26.53 26.55 639,200 -0.42(-1.56%)
Dec 03, 2004 26.95 27.11 26.68 26.96 433,700 -0.08(-0.28%)
Dec 02, 2004 27.30 27.32 26.67 27.04 728,100 -0.35(-1.28%)
Dec 01, 2004 26.71 27.48 26.68 27.39 1,078,900 +0.76(+2.85%)
Nov 30, 2004 26.60 26.71 25.97 26.63 887,500 +0.01(+0.04%)
Nov 29, 2004 26.80 26.95 26.28 26.62 676,800 -0.13(-0.49%)
Nov 26, 2004 26.89 26.96 26.65 26.75 224,400 -0.11(-0.43%)
Nov 24, 2004 26.50 27.02 26.48 26.86 693,400 +0.40(+1.49%)
Nov 23, 2004 26.24 26.50 25.89 26.47 770,800 +0.29(+1.11%)
Nov 22, 2004 25.39 26.19 25.39 26.18 750,900 +0.76(+2.99%)
Nov 19, 2004 25.71 25.86 25.20 25.42 668,700 -0.25(-0.97%)
Nov 18, 2004 25.65 25.77 25.33 25.67 591,200 +0.00(+0.01%)
Nov 17, 2004 25.25 25.94 25.20 25.67 1,404,000 +0.62(+2.47%)
Nov 16, 2004 25.38 25.38 24.95 25.05 1,002,400 -0.33(-1.30%)
Nov 15, 2004 25.05 25.41 24.45 25.38 1,562,300 -0.24(-0.92%)
Nov 12, 2004 25.50 25.92 24.62 25.61 3,202,300 -1.43(-5.27%)
Nov 11, 2004 26.67 27.08 26.61 27.04 748,200 +0.37(+1.37%)
Nov 10, 2004 26.68 26.81 26.45 26.67 741,300 -0.16(-0.58%)
Nov 09, 2004 26.79 26.90 26.54 26.83 856,700 +0.05(+0.19%)
Nov 08, 2004 27.00 27.04 26.59 26.78 1,131,400 -0.16(-0.61%)
Nov 05, 2004 27.00 27.30 26.73 26.95 1,103,200 -0.02(-0.07%)
Nov 04, 2004 26.99 27.37 26.55 26.96 1,919,500 +0.02(+0.07%)
Nov 03, 2004 25.71 27.08 25.55 26.95 3,841,100 +1.59(+6.29%)
Nov 02, 2004 26.23 26.50 23.96 25.35 8,939,300 -3.50(-12.15%)
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.