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 29, 2010 34.50 34.93 34.05 34.10 2,096,928 -0.20(-0.58%)
Jan 28, 2010 34.75 34.75 34.13 34.30 2,253,175 -0.41(-1.18%)
Jan 27, 2010 34.37 34.76 34.11 34.71 1,558,017 +0.16(+0.46%)
Jan 26, 2010 34.43 34.84 34.23 34.55 2,050,837 -0.12(-0.35%)
Jan 25, 2010 34.72 34.74 34.07 34.67 2,309,631 +0.09(+0.26%)
Jan 22, 2010 35.41 35.41 34.53 34.58 3,292,654 -0.78(-2.21%)
Jan 21, 2010 35.43 36.45 34.47 35.36 5,102,634 +1.00(+2.92%)
Jan 20, 2010 34.32 34.44 33.77 34.36 2,029,879 -0.10(-0.29%)
Jan 19, 2010 34.41 34.70 34.28 34.46 1,681,131 -0.01(-0.03%)
Jan 15, 2010 34.84 34.47 34.47 34.47 2,866,500 -0.24(-0.69%)
Jan 14, 2010 34.66 34.88 34.50 34.71 1,332,021 -0.10(-0.29%)
Jan 13, 2010 34.60 34.89 34.24 34.81 1,905,653 +0.32(+0.93%)
Jan 12, 2010 34.50 34.72 34.36 34.49 2,665,085 -0.30(-0.86%)
Jan 11, 2010 34.61 35.12 34.44 34.79 2,296,559 +0.14(+0.40%)
Jan 08, 2010 34.29 35.08 34.29 34.65 3,329,411 +0.36(+1.05%)
Jan 07, 2010 34.40 34.53 34.01 34.29 1,186,392 -0.21(-0.61%)
Jan 06, 2010 35.17 35.35 34.43 34.50 2,028,611 -0.82(-2.32%)
Jan 05, 2010 34.99 35.34 34.87 35.32 1,393,501 +0.24(+0.68%)
Jan 04, 2010 35.09 35.18 34.84 35.08 1,062,397 +0.31(+0.89%)
Dec 31, 2009 35.54 34.77 34.77 34.77 770,300 -0.65(-1.84%)
Dec 30, 2009 35.24 35.62 35.23 35.42 715,361 +0.07(+0.20%)
Dec 29, 2009 35.43 35.48 35.19 35.35 684,678 -0.03(-0.08%)
Dec 28, 2009 35.39 35.59 35.11 35.38 676,741 +0.00(+0.00%)
Dec 24, 2009 35.45 35.61 35.26 35.38 290,166 +0.08(+0.23%)
Dec 23, 2009 35.33 35.42 34.91 35.30 826,970 +0.05(+0.14%)
Dec 22, 2009 35.15 35.40 35.05 35.25 964,312 +0.14(+0.40%)
Dec 21, 2009 34.75 35.29 34.75 35.11 1,309,484 +0.42(+1.21%)
Dec 18, 2009 34.87 35.05 34.46 34.69 2,681,603 +0.05(+0.14%)
Dec 17, 2009 34.39 34.81 34.04 34.64 2,132,147 -0.07(-0.20%)
Dec 16, 2009 34.33 35.00 34.30 34.71 2,492,659 +0.49(+1.43%)
Dec 15, 2009 33.54 34.31 33.40 34.22 1,776,240 +0.43(+1.27%)
Dec 14, 2009 33.70 33.91 33.06 33.79 1,733,724 +1.15(+3.52%)
Dec 11, 2009 32.64 32.80 32.44 32.64 1,118,210 +0.29(+0.90%)
Dec 10, 2009 32.65 32.84 32.22 32.35 1,239,748 -0.21(-0.64%)
Dec 09, 2009 32.66 32.67 32.12 32.56 1,172,931 -0.10(-0.31%)
Dec 08, 2009 32.47 32.82 32.10 32.66 1,258,146 -0.03(-0.09%)
Dec 07, 2009 32.89 33.14 32.60 32.69 1,048,188 -0.38(-1.15%)
Dec 04, 2009 33.05 33.52 32.61 33.07 1,304,663 +0.59(+1.82%)
Dec 03, 2009 32.83 33.45 32.44 32.48 1,327,044 -0.22(-0.67%)
Dec 02, 2009 32.26 32.80 32.21 32.70 1,214,468 +0.54(+1.68%)
Dec 01, 2009 32.37 32.59 32.12 32.16 1,500,794 +0.23(+0.72%)
Nov 30, 2009 31.92 32.09 31.46 31.93 1,432,293 -0.17(-0.53%)
Nov 27, 2009 31.90 32.39 31.60 32.10 873,487 -0.43(-1.32%)
Nov 25, 2009 32.67 32.76 32.43 32.53 1,522,537 +0.03(+0.09%)
Nov 24, 2009 32.83 32.83 32.25 32.50 2,478,759 -0.20(-0.61%)
Nov 23, 2009 32.53 33.18 32.42 32.70 1,227,615 +0.52(+1.62%)
Nov 20, 2009 32.06 32.32 32.00 32.18 1,363,214 -0.14(-0.43%)
Nov 19, 2009 32.93 32.96 32.01 32.32 1,402,286 -0.64(-1.94%)
Nov 18, 2009 33.01 33.20 32.72 32.96 1,162,087 -0.25(-0.75%)
Nov 17, 2009 32.87 33.26 32.38 33.21 1,215,783 +0.29(+0.88%)
Nov 16, 2009 32.29 33.14 32.23 32.92 1,942,178 +0.73(+2.27%)
Nov 13, 2009 32.40 32.55 32.15 32.19 2,005,036 -0.24(-0.74%)
Nov 12, 2009 32.88 32.92 32.39 32.43 1,501,670 -0.49(-1.49%)
Nov 11, 2009 32.39 32.96 32.19 32.92 1,235,329 +0.75(+2.33%)
Nov 10, 2009 32.32 32.50 32.00 32.17 1,888,828 -0.15(-0.46%)
Nov 09, 2009 31.68 32.43 31.66 32.32 2,091,204 +0.70(+2.21%)
Nov 06, 2009 31.51 31.88 31.27 31.62 2,551,542 +0.10(+0.32%)
Nov 05, 2009 31.60 31.99 31.29 31.52 2,958,232 +0.03(+0.10%)
Nov 04, 2009 32.49 32.59 31.31 31.49 3,291,074 -0.98(-3.02%)
Nov 03, 2009 32.45 32.69 31.69 32.47 4,851,536 -0.97(-2.90%)
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.