Expeditors International,Wash (NQ: EXPD )

91.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:53 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 69.76 69.76 68.68 69.30 1,169,785 -0.12(-0.17%)
Jan 30, 2019 68.91 69.64 68.06 69.42 637,541 +0.72(+1.05%)
Jan 29, 2019 68.71 68.96 68.05 68.70 689,230 +0.38(+0.56%)
Jan 28, 2019 68.63 68.87 68.15 68.32 756,568 -1.01(-1.46%)
Jan 25, 2019 69.12 69.56 67.03 69.33 698,900 +0.72(+1.05%)
Jan 24, 2019 68.47 69.24 67.81 68.61 702,900 +0.15(+0.22%)
Jan 23, 2019 68.40 68.50 67.77 68.46 1,266,235 +0.07(+0.10%)
Jan 22, 2019 69.01 69.23 68.02 68.39 1,061,095 -0.90(-1.30%)
Jan 18, 2019 68.55 69.81 68.06 69.29 2,155,700 +1.35(+1.99%)
Jan 17, 2019 66.91 68.36 66.74 67.94 1,193,306 +0.91(+1.36%)
Jan 16, 2019 67.67 68.16 66.77 67.03 1,691,360 +0.03(+0.04%)
Jan 15, 2019 68.28 68.45 66.72 67.00 1,638,662 -1.29(-1.89%)
Jan 14, 2019 67.76 68.42 66.81 68.29 897,478 -0.11(-0.16%)
Jan 11, 2019 68.35 68.82 67.70 68.40 924,200 -0.33(-0.48%)
Jan 10, 2019 68.36 68.77 67.72 68.73 1,380,233 +0.06(+0.09%)
Jan 09, 2019 68.34 69.33 67.99 68.67 1,362,292 +0.81(+1.19%)
Jan 08, 2019 68.02 68.51 67.25 67.86 1,166,841 +0.62(+0.92%)
Jan 07, 2019 67.01 67.81 66.56 67.24 1,584,239 +0.32(+0.48%)
Jan 04, 2019 66.00 67.45 65.90 66.92 1,391,600 +1.94(+2.99%)
Jan 03, 2019 66.73 67.97 64.56 64.98 1,693,608 -2.33(-3.46%)
Jan 02, 2019 66.77 67.90 66.38 67.31 1,121,285 -0.78(-1.15%)
Dec 31, 2018 66.94 68.12 66.73 68.09 1,278,300 +1.71(+2.58%)
Dec 28, 2018 67.37 67.60 66.11 66.38 707,300 -0.64(-0.95%)
Dec 27, 2018 65.04 67.08 64.65 67.02 957,357 +1.05(+1.59%)
Dec 26, 2018 63.42 66.05 62.90 65.97 1,061,755 +2.86(+4.53%)
Dec 24, 2018 64.77 64.94 63.08 63.11 641,100 -1.65(-2.55%)
Dec 21, 2018 66.81 67.53 64.68 64.76 2,531,100 -1.68(-2.53%)
Dec 20, 2018 66.69 67.17 65.73 66.44 1,342,540 -0.26(-0.39%)
Dec 19, 2018 68.58 69.10 66.47 66.70 1,733,584 -2.29(-3.32%)
Dec 18, 2018 70.25 71.94 68.54 68.99 1,063,372 -0.65(-0.93%)
Dec 17, 2018 70.32 70.93 69.25 69.64 1,202,885 -0.84(-1.19%)
Dec 14, 2018 70.28 71.40 70.00 70.48 949,600 -0.33(-0.47%)
Dec 13, 2018 72.39 72.76 70.17 70.81 1,175,153 -1.45(-2.01%)
Dec 12, 2018 72.45 73.03 71.80 72.26 1,451,045 +0.91(+1.28%)
Dec 11, 2018 72.29 72.94 70.84 71.35 1,231,056 +0.13(+0.18%)
Dec 10, 2018 70.27 71.56 69.11 71.22 1,725,917 +0.65(+0.92%)
Dec 07, 2018 70.94 73.91 70.38 70.57 2,126,700 -3.73(-5.02%)
Dec 06, 2018 74.49 75.12 73.56 74.30 2,263,443 -1.24(-1.64%)
Dec 04, 2018 76.64 77.03 75.04 75.54 1,790,200 -1.35(-1.76%)
Dec 03, 2018 77.69 77.69 75.95 76.89 1,723,440 +0.80(+1.05%)
Nov 30, 2018 75.52 76.25 75.19 76.09 2,265,600 +0.22(+0.29%)
Nov 29, 2018 76.43 77.25 75.44 75.87 1,299,639 -0.99(-1.29%)
Nov 28, 2018 75.00 76.94 74.85 76.86 2,238,886 +2.19(+2.93%)
Nov 27, 2018 73.94 74.69 73.54 74.67 1,425,245 +0.19(+0.26%)
Nov 26, 2018 73.87 74.50 73.56 74.48 967,343 +1.25(+1.71%)
Nov 23, 2018 72.83 74.07 72.34 73.23 596,900 +0.19(+0.26%)
Nov 21, 2018 73.04 73.04 73.04 0 +0.66(+0.91%)
Nov 20, 2018 72.92 73.41 72.00 72.38 1,134,222 -1.29(-1.75%)
Nov 19, 2018 73.73 73.85 72.84 73.67 1,054,985 +0.00(+0.00%)
Nov 16, 2018 73.11 74.05 72.83 73.67 1,054,500 +0.07(+0.10%)
Nov 15, 2018 71.71 73.76 71.37 73.60 1,151,975 +1.62(+2.25%)
Nov 14, 2018 71.86 72.51 71.12 71.98 1,070,390 +0.55(+0.77%)
Nov 13, 2018 70.83 72.09 70.82 71.43 1,011,975 +0.80(+1.13%)
Nov 12, 2018 71.75 72.08 70.50 70.63 833,586 -1.10(-1.53%)
Nov 09, 2018 72.58 72.77 71.23 71.73 1,040,500 -1.05(-1.44%)
Nov 08, 2018 73.21 73.64 71.82 72.78 1,575,918 -0.58(-0.79%)
Nov 07, 2018 71.79 73.53 71.22 73.36 1,249,906 +1.92(+2.69%)
Nov 06, 2018 70.85 72.35 69.63 71.44 2,037,008 +2.53(+3.67%)
Nov 05, 2018 69.13 69.71 68.45 68.91 2,024,229 -0.28(-0.40%)
Nov 02, 2018 69.50 70.93 68.71 69.19 1,910,800 +0.19(+0.28%)
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.