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 30, 2004 19.02 19.03 18.64 18.70 370,500 -0.29(-1.53%)
Jan 29, 2004 18.87 19.14 18.75 19.00 411,600 +0.17(+0.90%)
Jan 28, 2004 19.03 19.23 18.77 18.83 545,500 -0.11(-0.58%)
Jan 27, 2004 19.21 19.28 18.79 18.93 472,000 -0.22(-1.12%)
Jan 26, 2004 19.15 19.28 19.07 19.15 605,400 -0.11(-0.57%)
Jan 23, 2004 19.13 19.39 19.08 19.26 389,800 +0.09(+0.44%)
Jan 22, 2004 19.58 19.59 19.14 19.17 702,600 -0.45(-2.29%)
Jan 21, 2004 19.20 19.65 19.18 19.62 536,600 +0.35(+1.82%)
Jan 20, 2004 19.22 19.39 19.10 19.27 425,400 +0.07(+0.39%)
Jan 16, 2004 18.82 19.25 18.82 19.20 435,700 +0.40(+2.13%)
Jan 15, 2004 19.14 19.25 18.75 18.80 591,647 -0.34(-1.75%)
Jan 14, 2004 18.80 19.32 18.75 19.14 783,478 +0.38(+2.03%)
Jan 13, 2004 18.95 19.06 18.50 18.75 490,526 -0.20(-1.06%)
Jan 12, 2004 18.67 19.02 18.61 18.95 507,124 +0.33(+1.77%)
Jan 09, 2004 18.42 19.02 18.42 18.62 654,151 -0.18(-0.98%)
Jan 08, 2004 19.11 19.30 18.66 18.81 441,492 -0.10(-0.53%)
Jan 07, 2004 18.86 19.08 18.63 18.91 565,044 -0.14(-0.73%)
Jan 06, 2004 19.05 19.10 18.83 19.05 551,400 -0.12(-0.63%)
Jan 05, 2004 18.74 19.17 18.46 19.17 836,600 +0.57(+3.06%)
Jan 02, 2004 18.88 19.12 18.59 18.60 724,400 -0.23(-1.22%)
Dec 31, 2003 18.93 18.93 18.75 18.83 504,400 -0.09(-0.50%)
Dec 30, 2003 19.20 19.33 18.80 18.92 692,362 -0.41(-2.10%)
Dec 29, 2003 19.03 19.34 18.96 19.33 553,363 +0.38(+2.03%)
Dec 26, 2003 18.75 19.05 18.69 18.95 239,620 +0.19(+1.01%)
Dec 24, 2003 18.73 18.83 18.63 18.75 251,549 -0.06(-0.32%)
Dec 23, 2003 18.83 18.88 18.50 18.82 509,229 +0.01(+0.03%)
Dec 22, 2003 18.73 18.87 18.55 18.81 352,694 +0.17(+0.94%)
Dec 19, 2003 18.88 19.01 18.41 18.64 776,282 -0.19(-1.04%)
Dec 18, 2003 18.63 18.95 18.50 18.83 534,004 +0.10(+0.53%)
Dec 17, 2003 18.84 18.95 18.52 18.73 637,358 -0.14(-0.77%)
Dec 16, 2003 18.75 18.98 18.64 18.88 404,625 +0.08(+0.40%)
Dec 15, 2003 19.36 19.50 18.71 18.80 636,262 -0.32(-1.65%)
Dec 12, 2003 19.17 19.25 18.90 19.11 409,859 -0.03(-0.16%)
Dec 11, 2003 18.91 19.49 18.88 19.14 754,400 +0.14(+0.76%)
Dec 10, 2003 18.99 19.04 18.75 19.00 630,956 +0.12(+0.66%)
Dec 09, 2003 19.15 19.36 18.87 18.88 662,495 -0.25(-1.31%)
Dec 08, 2003 19.00 19.39 19.00 19.12 748,837 +0.03(+0.16%)
Dec 05, 2003 19.46 19.46 19.06 19.09 840,038 -0.37(-1.90%)
Dec 04, 2003 19.63 19.71 19.29 19.46 707,569 -0.24(-1.22%)
Dec 03, 2003 19.50 20.07 19.50 19.70 731,680 +0.21(+1.10%)
Dec 02, 2003 19.72 19.77 19.38 19.49 513,101 -0.23(-1.14%)
Dec 01, 2003 19.55 19.92 19.38 19.71 483,371 +0.17(+0.84%)
Nov 28, 2003 19.41 19.71 19.27 19.55 227,847 -0.06(-0.31%)
Nov 26, 2003 19.73 19.75 19.23 19.61 347,640 -0.01(-0.05%)
Nov 25, 2003 19.61 19.68 19.35 19.62 690,082 +0.03(+0.13%)
Nov 24, 2003 18.95 19.59 18.89 19.59 649,761 +0.71(+3.76%)
Nov 21, 2003 18.75 19.00 18.57 18.89 805,265 +0.04(+0.21%)
Nov 20, 2003 18.55 19.18 18.55 18.84 958,834 -0.01(-0.03%)
Nov 19, 2003 18.62 18.97 18.53 18.85 663,742 +0.15(+0.78%)
Nov 18, 2003 19.25 19.25 18.66 18.70 864,539 -0.48(-2.50%)
Nov 17, 2003 19.29 19.40 18.86 19.18 881,486 -0.16(-0.83%)
Nov 14, 2003 19.83 20.10 19.30 19.34 828,357 -0.56(-2.79%)
Nov 13, 2003 20.08 20.25 19.79 19.90 671,138 -0.18(-0.90%)
Nov 12, 2003 19.86 20.12 19.74 20.08 895,519 +0.24(+1.21%)
Nov 11, 2003 20.30 20.35 19.68 19.84 1,067,557 -0.30(-1.49%)
Nov 10, 2003 20.28 20.42 20.00 20.14 879,877 +0.04(+0.20%)
Nov 07, 2003 20.18 20.31 20.00 20.10 616,358 +0.01(+0.05%)
Nov 06, 2003 20.00 20.14 19.77 20.09 712,932 +0.22(+1.11%)
Nov 05, 2003 19.90 20.06 19.61 19.87 1,021,333 +0.05(+0.28%)
Nov 04, 2003 18.79 20.25 18.75 19.82 2,420,818 +0.90(+4.76%)
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.