Expeditors International,Wash (NQ: EXPD )

94.44 USD +0.69 (+0.74%)
Official Closing Price Updated: 4:41 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 36.17 36.77 35.47 36.77 863,583 +0.67(+1.87%)
Jan 30, 2006 35.72 36.50 35.72 36.10 662,611 +0.42(+1.18%)
Jan 27, 2006 35.20 36.36 35.02 35.67 722,249 +0.48(+1.36%)
Jan 26, 2006 34.35 35.22 34.29 35.20 650,458 +1.22(+3.58%)
Jan 25, 2006 34.35 34.60 33.63 33.98 626,506 -0.44(-1.26%)
Jan 24, 2006 33.28 34.67 33.15 34.42 846,805 +1.12(+3.38%)
Jan 23, 2006 33.83 33.85 33.05 33.29 576,577 -0.35(-1.04%)
Jan 20, 2006 34.09 34.83 33.55 33.64 698,911 -0.60(-1.77%)
Jan 19, 2006 33.80 34.58 33.72 34.24 700,737 +0.46(+1.36%)
Jan 18, 2006 33.26 34.00 32.83 33.78 821,447 +0.60(+1.79%)
Jan 17, 2006 32.44 33.51 32.90 33.19 529,522 -0.25(-0.73%)
Jan 13, 2006 33.11 33.60 33.05 33.44 521,025 +0.33(+0.98%)
Jan 12, 2006 33.74 33.84 33.02 33.11 673,900 -0.70(-2.08%)
Jan 11, 2006 34.07 34.14 33.50 33.81 472,773 -0.25(-0.72%)
Jan 10, 2006 34.22 34.22 33.78 34.06 465,285 -0.35(-1.02%)
Jan 09, 2006 33.74 34.45 33.72 34.41 634,640 +0.58(+1.70%)
Jan 06, 2006 34.04 34.15 33.55 33.83 573,137 -0.19(-0.56%)
Jan 05, 2006 34.05 34.12 33.55 34.03 710,816 -0.04(-0.13%)
Jan 04, 2006 33.88 34.25 33.76 34.07 1,098,378 +0.35(+1.04%)
Jan 03, 2006 33.87 34.06 32.96 33.72 1,153,312 -0.03(-0.10%)
Dec 30, 2005 34.25 34.39 33.74 33.76 506,510 -0.66(-1.93%)
Dec 29, 2005 34.03 34.70 33.92 34.42 740,756 +0.45(+1.34%)
Dec 28, 2005 34.04 34.12 33.77 33.97 500,700 -0.10(-0.31%)
Dec 27, 2005 34.88 35.00 34.02 34.07 448,300 -0.68(-1.96%)
Dec 23, 2005 35.12 35.40 34.61 34.75 437,634 -0.34(-0.97%)
Dec 22, 2005 34.50 35.12 34.39 35.09 560,390 +0.56(+1.61%)
Dec 21, 2005 33.62 34.90 33.61 34.53 647,490 +0.99(+2.94%)
Dec 20, 2005 33.71 33.97 33.26 33.55 461,690 -0.16(-0.46%)
Dec 19, 2005 34.09 34.53 33.66 33.71 500,689 -0.25(-0.75%)
Dec 16, 2005 34.33 34.69 33.96 33.96 1,181,156 -0.41(-1.18%)
Dec 15, 2005 34.27 34.85 34.26 34.37 940,529 +0.19(+0.56%)
Dec 14, 2005 33.95 34.24 33.89 34.17 1,268,967 +0.28(+0.84%)
Dec 13, 2005 33.85 33.93 33.47 33.89 1,859,495 -0.53(-1.53%)
Dec 12, 2005 34.72 34.83 34.01 34.42 794,827 -0.35(-1.02%)
Dec 09, 2005 35.00 35.00 34.17 34.77 1,012,823 -0.06(-0.16%)
Dec 08, 2005 35.40 35.70 34.74 34.83 713,657 -0.63(-1.78%)
Dec 07, 2005 35.55 35.84 35.33 35.46 519,457 -0.15(-0.44%)
Dec 06, 2005 35.00 36.26 34.96 35.61 1,020,320 +0.33(+0.94%)
Dec 05, 2005 35.57 35.67 35.06 35.28 728,090 -0.38(-1.07%)
Dec 02, 2005 35.57 35.69 35.40 35.66 630,819 -0.02(-0.06%)
Dec 01, 2005 35.69 35.84 35.40 35.68 940,774 +0.18(+0.51%)
Nov 30, 2005 35.96 35.99 35.37 35.50 857,419 -0.33(-0.93%)
Nov 29, 2005 35.88 36.12 35.76 35.83 930,842 +0.11(+0.32%)
Nov 28, 2005 36.11 36.15 35.61 35.72 917,390 -0.19(-0.53%)
Nov 25, 2005 35.85 36.02 35.67 35.91 240,194 +0.01(+0.03%)
Nov 23, 2005 36.19 36.32 35.66 35.90 798,081 -0.35(-0.98%)
Nov 22, 2005 35.50 36.37 35.38 36.26 1,676,516 +0.67(+1.87%)
Nov 21, 2005 35.47 35.78 35.38 35.59 2,245,881 +0.17(+0.49%)
Nov 18, 2005 35.45 36.08 35.32 35.42 2,138,916 +0.17(+0.50%)
Nov 17, 2005 34.51 35.25 34.50 35.24 985,194 +0.88(+2.55%)
Nov 16, 2005 33.88 34.67 33.88 34.37 817,253 +0.42(+1.24%)
Nov 15, 2005 34.12 34.25 33.87 33.95 1,478,231 -0.53(-1.52%)
Nov 14, 2005 34.33 34.47 34.23 34.47 857,472 -0.03(-0.09%)
Nov 11, 2005 34.65 34.79 34.38 34.50 1,237,330 -0.40(-1.16%)
Nov 10, 2005 34.66 35.03 34.53 34.90 1,407,155 +0.15(+0.45%)
Nov 09, 2005 34.18 35.07 34.15 34.75 951,930 +0.48(+1.40%)
Nov 08, 2005 33.95 34.47 33.88 34.27 1,405,664 +0.28(+0.81%)
Nov 07, 2005 33.58 34.25 33.53 33.99 2,553,104 +0.60(+1.81%)
Nov 04, 2005 33.74 33.80 33.17 33.39 1,184,674 -0.27(-0.80%)
Nov 03, 2005 32.90 34.72 32.88 33.66 1,765,479 +0.57(+1.72%)
Nov 02, 2005 32.01 33.28 32.01 33.09 1,902,959 +0.83(+2.57%)
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.