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, 2011 50.60 51.00 50.34 50.67 3,753,722 +0.05(+0.10%)
Jan 28, 2011 53.19 53.33 50.59 50.62 2,053,085 -2.84(-5.31%)
Jan 27, 2011 53.37 53.71 53.02 53.46 822,469 -0.12(-0.22%)
Jan 26, 2011 52.73 53.74 52.73 53.58 1,143,199 +0.85(+1.61%)
Jan 25, 2011 53.34 53.46 52.16 52.73 1,285,876 -0.95(-1.77%)
Jan 24, 2011 53.53 54.00 53.07 53.68 1,020,099 +0.24(+0.45%)
Jan 21, 2011 54.50 54.50 53.27 53.44 1,268,729 -0.84(-1.55%)
Jan 20, 2011 54.46 54.75 54.00 54.28 1,038,373 -0.45(-0.82%)
Jan 19, 2011 55.05 55.24 54.35 54.73 1,006,611 -0.57(-1.03%)
Jan 18, 2011 54.60 55.78 54.47 55.30 1,114,568 +0.88(+1.62%)
Jan 14, 2011 53.97 54.60 53.90 54.42 790,585 +0.39(+0.72%)
Jan 13, 2011 54.24 54.44 53.83 54.03 688,234 -0.21(-0.39%)
Jan 12, 2011 54.25 54.57 53.79 54.24 810,897 +0.51(+0.95%)
Jan 11, 2011 54.34 54.39 53.37 53.73 874,507 -0.35(-0.65%)
Jan 10, 2011 53.90 54.13 53.34 54.08 1,183,993 -0.10(-0.18%)
Jan 07, 2011 54.52 54.86 53.68 54.18 1,070,783 -0.21(-0.39%)
Jan 06, 2011 54.54 54.87 54.29 54.39 655,724 -0.12(-0.22%)
Jan 05, 2011 54.42 54.81 54.08 54.51 1,115,457 -0.21(-0.38%)
Jan 04, 2011 55.33 55.73 54.38 54.72 961,502 -0.64(-1.16%)
Jan 03, 2011 55.08 56.19 55.05 55.36 1,445,572 +0.76(+1.39%)
Dec 31, 2010 54.68 54.89 54.11 54.60 663,896 -0.19(-0.35%)
Dec 30, 2010 54.99 55.04 54.56 54.79 600,391 -0.32(-0.58%)
Dec 29, 2010 54.97 55.34 54.81 55.11 892,544 +0.29(+0.53%)
Dec 28, 2010 55.29 55.44 54.71 54.82 556,179 -0.36(-0.65%)
Dec 27, 2010 54.82 55.37 54.58 55.18 548,520 +0.10(+0.18%)
Dec 23, 2010 55.39 55.68 54.92 55.08 665,721 -0.45(-0.81%)
Dec 22, 2010 55.89 56.14 55.26 55.53 923,759 -0.43(-0.77%)
Dec 21, 2010 55.75 56.13 55.47 55.96 770,636 +0.36(+0.65%)
Dec 20, 2010 55.54 55.91 55.01 55.60 1,137,982 +0.25(+0.45%)
Dec 17, 2010 56.89 56.95 55.29 55.35 3,050,915 -1.61(-2.83%)
Dec 16, 2010 55.92 57.03 55.83 56.96 1,037,197 +1.03(+1.84%)
Dec 15, 2010 55.85 56.25 55.51 55.93 1,592,483 -0.12(-0.21%)
Dec 14, 2010 56.04 56.26 55.76 56.05 1,060,907 +0.01(+0.02%)
Dec 13, 2010 56.20 56.35 55.90 56.04 1,130,667 -0.08(-0.14%)
Dec 10, 2010 56.16 56.34 55.61 56.12 1,020,936 +0.12(+0.21%)
Dec 09, 2010 56.99 57.15 55.94 56.00 1,652,554 -0.70(-1.23%)
Dec 08, 2010 56.28 56.75 56.18 56.70 1,863,501 +0.42(+0.75%)
Dec 07, 2010 55.56 56.64 55.45 56.28 1,452,354 +1.09(+1.97%)
Dec 06, 2010 55.39 55.50 54.97 55.19 919,856 -0.41(-0.74%)
Dec 03, 2010 55.44 55.66 55.16 55.60 1,127,468 +0.05(+0.09%)
Dec 02, 2010 54.81 55.60 54.51 55.55 1,271,957 +0.60(+1.09%)
Dec 01, 2010 53.84 55.38 53.59 54.95 1,917,466 +2.05(+3.88%)
Nov 30, 2010 51.90 53.24 51.90 52.90 1,860,444 +0.18(+0.34%)
Nov 29, 2010 52.21 52.97 51.43 52.72 1,350,829 -0.13(-0.25%)
Nov 26, 2010 52.60 53.10 52.36 52.85 263,409 -0.10(-0.19%)
Nov 24, 2010 51.43 52.95 52.95 52.95 1,453,527 +1.90(+3.72%)
Nov 23, 2010 51.00 51.16 50.36 51.05 1,319,716 -0.67(-1.30%)
Nov 22, 2010 51.59 52.07 51.00 51.72 808,925 -0.13(-0.25%)
Nov 19, 2010 51.26 51.85 51.11 51.85 1,311,313 +0.61(+1.19%)
Nov 18, 2010 50.83 51.95 50.61 51.24 1,391,413 +0.89(+1.77%)
Nov 17, 2010 50.44 50.45 49.92 50.35 1,302,742 -0.17(-0.34%)
Nov 16, 2010 51.00 51.26 50.33 50.52 1,894,055 -1.00(-1.94%)
Nov 15, 2010 51.44 51.97 51.23 51.52 1,461,691 +0.43(+0.84%)
Nov 12, 2010 51.56 51.75 50.71 51.09 1,583,316 -0.24(-0.47%)
Nov 11, 2010 50.43 51.54 50.17 51.33 864,676 +0.47(+0.92%)
Nov 10, 2010 50.40 50.95 50.29 50.86 1,110,591 +0.41(+0.81%)
Nov 09, 2010 51.31 51.40 50.21 50.45 1,301,481 -0.81(-1.58%)
Nov 08, 2010 51.47 51.80 50.88 51.26 1,033,062 -0.52(-1.00%)
Nov 05, 2010 51.89 52.28 51.60 51.78 1,519,509 +0.07(+0.14%)
Nov 04, 2010 50.60 51.75 50.29 51.71 1,830,715 +1.41(+2.80%)
Nov 03, 2010 49.47 50.33 48.80 50.30 1,637,129 +0.86(+1.74%)
Nov 02, 2010 50.34 50.79 48.62 49.44 1,771,683 -0.29(-0.58%)
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.