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, 2008 46.08 48.00 45.50 47.29 3,308,821 +1.01(+2.18%)
Jan 30, 2008 45.69 46.95 45.52 46.28 2,693,839 +0.51(+1.11%)
Jan 29, 2008 45.78 46.49 45.13 45.77 1,487,876 +0.25(+0.55%)
Jan 28, 2008 44.08 45.56 44.08 45.52 1,757,038 +0.78(+1.74%)
Jan 25, 2008 44.80 45.74 43.88 44.74 2,844,064 +0.38(+0.86%)
Jan 24, 2008 47.06 47.20 43.38 44.36 3,775,724 -2.87(-6.08%)
Jan 23, 2008 42.45 47.59 42.30 47.23 5,087,369 +4.47(+10.45%)
Jan 22, 2008 41.02 43.35 41.02 42.76 3,767,677 -0.75(-1.72%)
Jan 21, 2008 42.95 43.62 41.33 43.51 3,433,331 +0.00(+0.00%)
Jan 18, 2008 42.95 43.62 41.33 43.51 3,431,931 +1.90(+4.57%)
Jan 17, 2008 42.47 43.15 41.60 41.61 2,905,916 -0.84(-1.98%)
Jan 16, 2008 41.68 43.00 41.03 42.45 2,611,162 +0.93(+2.24%)
Jan 15, 2008 41.53 42.38 41.42 41.52 3,876,973 -0.75(-1.77%)
Jan 14, 2008 40.92 42.42 40.92 42.27 1,972,089 +1.70(+4.19%)
Jan 11, 2008 41.45 41.77 40.54 40.57 2,273,088 -0.06(-0.15%)
Jan 10, 2008 39.78 41.28 39.36 40.63 2,004,198 +0.13(+0.32%)
Jan 09, 2008 40.52 40.76 39.39 40.50 2,332,373 +0.00(+0.00%)
Jan 08, 2008 41.68 42.22 40.49 40.50 1,952,774 -0.95(-2.29%)
Jan 07, 2008 41.26 42.03 40.50 41.45 2,665,337 +0.24(+0.58%)
Jan 04, 2008 43.54 43.74 41.05 41.21 2,321,985 -2.35(-5.39%)
Jan 03, 2008 43.60 43.97 42.95 43.56 1,563,081 +0.07(+0.16%)
Jan 02, 2008 45.24 45.24 43.21 43.49 1,969,892 -1.19(-2.66%)
Jan 01, 2008 45.45 45.75 44.68 44.68 888,896 +0.00(+0.00%)
Dec 31, 2007 45.45 45.75 44.68 44.68 875,799 -1.09(-2.38%)
Dec 28, 2007 45.57 45.97 45.10 45.77 785,098 +0.58(+1.28%)
Dec 27, 2007 46.47 46.67 45.17 45.19 798,605 -1.29(-2.78%)
Dec 26, 2007 46.16 46.69 45.72 46.48 552,108 -0.10(-0.21%)
Dec 24, 2007 46.54 46.63 46.14 46.58 287,255 +0.26(+0.56%)
Dec 21, 2007 46.36 46.63 45.88 46.32 2,185,221 +0.60(+1.31%)
Dec 20, 2007 45.15 45.72 44.36 45.72 1,085,775 +0.92(+2.05%)
Dec 19, 2007 44.79 45.15 44.34 44.80 1,047,873 +0.01(+0.02%)
Dec 18, 2007 45.47 45.95 44.24 44.79 1,755,830 -0.20(-0.44%)
Dec 17, 2007 45.67 46.17 44.94 44.99 1,719,747 -0.86(-1.88%)
Dec 14, 2007 46.18 46.77 45.83 45.85 1,151,871 -1.10(-2.34%)
Dec 13, 2007 46.17 47.93 46.17 46.95 1,377,947 -0.32(-0.68%)
Dec 12, 2007 48.00 48.36 46.61 47.27 1,621,666 +0.87(+1.87%)
Dec 11, 2007 48.49 48.86 46.36 46.40 1,430,040 -1.89(-3.91%)
Dec 10, 2007 48.42 48.69 47.74 48.29 1,191,083 -0.09(-0.19%)
Dec 07, 2007 47.77 48.91 47.70 48.38 1,256,255 +0.61(+1.28%)
Dec 06, 2007 47.95 48.15 46.09 47.77 1,311,888 +0.31(+0.65%)
Dec 05, 2007 46.83 48.00 46.21 47.46 1,420,484 +1.25(+2.71%)
Dec 04, 2007 45.46 46.67 44.80 46.21 991,866 +0.24(+0.52%)
Dec 03, 2007 45.55 47.22 45.54 45.97 1,444,761 -0.95(-2.02%)
Nov 30, 2007 45.00 46.94 44.95 46.92 1,692,525 +2.30(+5.15%)
Nov 29, 2007 44.50 45.00 43.85 44.62 1,162,589 -0.45(-1.00%)
Nov 28, 2007 44.41 45.11 43.37 45.07 1,520,884 +1.36(+3.11%)
Nov 27, 2007 42.58 44.40 42.44 43.71 2,057,237 +0.99(+2.32%)
Nov 26, 2007 43.23 44.29 42.65 42.72 1,193,928 -0.92(-2.11%)
Nov 23, 2007 43.61 43.96 43.23 43.64 391,913 +0.15(+0.34%)
Nov 21, 2007 43.31 44.65 42.80 43.49 1,453,765 -0.09(-0.21%)
Nov 20, 2007 44.00 45.00 42.61 43.58 1,443,124 -0.35(-0.80%)
Nov 19, 2007 44.19 45.15 43.59 43.93 1,533,882 -0.54(-1.21%)
Nov 16, 2007 45.40 45.50 43.73 44.47 1,927,813 -0.62(-1.38%)
Nov 15, 2007 45.08 46.10 44.77 45.09 1,656,668 -0.24(-0.53%)
Nov 14, 2007 46.63 46.63 45.09 45.33 1,571,539 -1.29(-2.77%)
Nov 13, 2007 45.65 46.65 44.46 46.62 1,887,027 +1.37(+3.03%)
Nov 12, 2007 45.41 46.67 45.13 45.25 2,029,978 -0.11(-0.24%)
Nov 09, 2007 46.65 47.49 45.36 45.36 1,980,057 -2.14(-4.51%)
Nov 08, 2007 47.46 48.25 46.55 47.50 2,630,057 +0.64(+1.37%)
Nov 07, 2007 51.29 51.29 46.84 46.86 3,869,658 -6.48(-12.15%)
Nov 06, 2007 51.01 53.48 50.63 53.34 3,145,120 +3.41(+6.83%)
Nov 05, 2007 50.00 50.50 48.90 49.93 1,505,339 -0.71(-1.40%)
Nov 02, 2007 49.39 50.71 48.59 50.64 1,389,366 +1.74(+3.56%)
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.