Expeditors International,Wash (NQ: EXPD )

96.40 USD -0.15 (-0.16%)
Official Closing Price Updated: 5:51 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 43.01 43.19 42.42 42.90 3,358,041 -0.22(-0.51%)
Jan 30, 2013 43.51 43.54 42.97 43.12 1,821,949 -0.40(-0.92%)
Jan 29, 2013 43.29 43.58 43.00 43.52 1,489,453 +0.14(+0.32%)
Jan 28, 2013 43.69 43.80 43.19 43.38 1,647,768 -0.16(-0.37%)
Jan 25, 2013 43.44 43.56 43.08 43.54 1,503,943 +0.35(+0.81%)
Jan 24, 2013 43.11 43.74 42.97 43.19 1,977,681 +0.21(+0.49%)
Jan 23, 2013 43.13 43.32 42.81 42.98 1,293,980 -0.10(-0.23%)
Jan 22, 2013 42.82 43.11 42.69 43.08 1,300,320 +0.21(+0.49%)
Jan 18, 2013 43.47 43.47 42.74 42.87 3,014,655 -0.16(-0.37%)
Jan 17, 2013 42.78 43.04 42.69 43.03 1,340,404 +0.31(+0.73%)
Jan 16, 2013 42.64 42.91 42.64 42.72 1,258,701 -0.02(-0.05%)
Jan 15, 2013 42.46 42.84 42.43 42.74 1,053,385 +0.04(+0.09%)
Jan 14, 2013 42.65 42.80 42.43 42.70 1,139,080 +0.00(+0.00%)
Jan 11, 2013 42.40 42.92 42.40 42.70 2,067,874 +0.16(+0.38%)
Jan 10, 2013 42.45 42.59 42.30 42.54 1,920,521 +0.38(+0.90%)
Jan 09, 2013 41.29 42.35 41.12 42.16 2,393,708 +1.08(+2.63%)
Jan 08, 2013 41.23 41.27 40.85 41.08 1,473,543 -0.29(-0.70%)
Jan 07, 2013 41.53 41.69 41.22 41.37 1,381,654 -0.45(-1.08%)
Jan 04, 2013 41.12 41.92 40.97 41.82 1,592,207 +0.79(+1.93%)
Jan 03, 2013 40.89 41.08 40.77 41.03 2,124,854 +0.13(+0.32%)
Jan 02, 2013 41.04 41.12 39.55 40.90 2,293,075 +1.35(+3.41%)
Dec 31, 2012 39.08 39.56 38.83 39.55 1,023,082 +0.52(+1.33%)
Dec 28, 2012 39.03 39.72 39.00 39.03 1,074,507 -0.24(-0.61%)
Dec 27, 2012 39.49 39.56 38.88 39.27 926,738 -0.22(-0.56%)
Dec 26, 2012 39.76 39.97 39.45 39.49 932,453 -0.28(-0.70%)
Dec 24, 2012 39.82 39.93 39.55 39.77 505,039 +0.04(+0.10%)
Dec 21, 2012 39.46 39.80 39.00 39.73 2,192,299 -0.17(-0.43%)
Dec 20, 2012 39.70 39.92 39.37 39.90 1,843,614 +0.29(+0.73%)
Dec 19, 2012 39.35 39.88 39.26 39.61 2,254,221 +0.24(+0.61%)
Dec 18, 2012 38.59 39.43 38.41 39.37 2,152,601 +0.77(+1.99%)
Dec 17, 2012 38.37 38.61 37.98 38.60 2,686,227 +0.38(+0.99%)
Dec 14, 2012 37.92 38.34 37.83 38.22 1,671,084 +0.11(+0.29%)
Dec 13, 2012 37.73 38.50 37.72 38.11 1,181,425 +0.07(+0.18%)
Dec 12, 2012 38.65 38.84 37.91 38.04 1,581,666 -0.59(-1.53%)
Dec 11, 2012 38.29 38.84 38.10 38.63 1,613,019 +0.41(+1.07%)
Dec 10, 2012 37.32 38.25 37.26 38.22 1,456,033 +0.88(+2.36%)
Dec 07, 2012 37.06 37.36 36.87 37.34 1,028,428 +0.35(+0.95%)
Dec 06, 2012 37.57 37.57 36.67 36.99 1,764,874 -0.65(-1.73%)
Dec 05, 2012 37.07 37.74 37.05 37.64 1,327,129 +0.58(+1.57%)
Dec 04, 2012 37.18 37.18 36.89 37.06 1,013,953 -0.36(-0.96%)
Nov 30, 2012 37.45 37.59 37.20 37.42 1,809,211 +0.07(+0.19%)
Nov 29, 2012 37.50 37.96 37.18 37.35 2,610,244 +0.32(+0.86%)
Nov 28, 2012 36.78 37.10 36.69 37.03 1,654,804 +0.05(+0.14%)
Nov 27, 2012 37.19 37.30 36.93 36.98 1,231,299 -0.26(-0.70%)
Nov 26, 2012 36.96 37.31 36.84 37.24 1,206,177 +0.06(+0.16%)
Nov 23, 2012 36.93 37.20 36.73 37.18 521,164 +0.38(+1.03%)
Nov 21, 2012 36.41 36.94 36.32 36.80 1,397,707 +0.33(+0.90%)
Nov 20, 2012 36.21 36.47 35.88 36.47 1,242,682 +0.27(+0.75%)
Nov 19, 2012 36.14 36.38 35.85 36.20 891,974 +0.44(+1.23%)
Nov 16, 2012 36.20 36.29 35.40 35.76 1,700,301 -0.46(-1.27%)
Nov 15, 2012 36.31 36.54 36.04 36.22 1,182,380 -0.15(-0.41%)
Nov 14, 2012 36.95 37.03 36.30 36.37 2,388,394 -0.49(-1.33%)
Nov 13, 2012 36.71 37.34 36.68 36.86 1,972,300 -0.11(-0.30%)
Nov 12, 2012 36.89 37.19 36.73 36.97 1,006,878 +0.24(+0.65%)
Nov 09, 2012 36.76 37.12 36.67 36.73 1,526,463 -0.01(-0.03%)
Nov 08, 2012 37.12 37.31 36.74 36.74 2,105,431 -0.41(-1.10%)
Nov 07, 2012 37.41 37.74 36.77 37.15 1,860,266 -0.73(-1.93%)
Nov 06, 2012 37.13 38.50 37.00 37.88 2,138,128 +0.76(+2.05%)
Nov 05, 2012 36.87 37.29 36.83 37.12 1,179,741 +0.21(+0.57%)
Nov 02, 2012 37.38 37.40 36.82 36.91 1,143,237 -0.31(-0.83%)
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.