Expeditors International,Wash (NQ: EXPD )

96.55 USD +3.25 (+3.48%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.00 15.60 15.00 15.40 550,000 +0.29(+1.95%)
Jan 30, 2003 15.58 15.62 15.00 15.11 932,769 -0.48(-3.11%)
Jan 29, 2003 15.44 15.77 14.94 15.60 696,200 +0.07(+0.42%)
Jan 28, 2003 15.46 15.61 15.26 15.53 524,500 +0.23(+1.50%)
Jan 27, 2003 15.07 15.50 15.00 15.30 720,700 +0.35(+2.34%)
Jan 24, 2003 15.20 15.29 14.80 14.95 886,000 -0.25(-1.64%)
Jan 23, 2003 15.39 15.56 15.20 15.20 445,800 -0.21(-1.33%)
Jan 22, 2003 15.38 15.94 15.15 15.40 602,000 -0.02(-0.10%)
Jan 21, 2003 15.76 15.76 15.39 15.42 691,800 -0.23(-1.50%)
Jan 17, 2003 15.93 16.00 15.54 15.65 602,100 -0.16(-1.01%)
Jan 16, 2003 15.95 16.21 15.66 15.81 631,400 +0.05(+0.32%)
Jan 15, 2003 16.01 16.04 15.58 15.77 690,400 -0.25(-1.59%)
Jan 14, 2003 16.18 16.33 15.80 16.02 824,000 -0.12(-0.74%)
Jan 13, 2003 16.43 16.50 16.05 16.14 776,600 -0.29(-1.77%)
Jan 10, 2003 16.34 16.73 16.25 16.43 451,800 -0.15(-0.87%)
Jan 09, 2003 16.55 16.89 16.46 16.58 737,000 +0.30(+1.84%)
Jan 08, 2003 16.73 16.76 16.27 16.27 627,600 -0.46(-2.72%)
Jan 07, 2003 16.67 16.98 16.56 16.73 674,700 -0.12(-0.74%)
Jan 06, 2003 16.73 17.01 16.70 16.86 496,400 +0.18(+1.08%)
Jan 03, 2003 16.83 16.83 16.54 16.67 525,700 -0.11(-0.63%)
Jan 02, 2003 16.50 16.95 16.30 16.78 788,300 +0.45(+2.79%)
Dec 31, 2002 16.57 16.62 16.23 16.33 613,900 -0.22(-1.33%)
Dec 30, 2002 16.62 16.70 16.21 16.55 512,600 +0.14(+0.85%)
Dec 27, 2002 16.64 16.75 16.38 16.41 388,800 -0.24(-1.44%)
Dec 26, 2002 16.88 17.02 16.58 16.64 512,200 -0.21(-1.22%)
Dec 24, 2002 17.04 17.12 16.80 16.85 325,700 -0.24(-1.40%)
Dec 23, 2002 17.12 17.22 16.48 17.09 1,782,100 +0.39(+2.30%)
Dec 20, 2002 17.12 17.20 16.48 16.70 7,085,300 -0.17(-1.04%)
Dec 19, 2002 16.24 16.96 16.17 16.88 1,477,500 +0.79(+4.91%)
Dec 18, 2002 16.36 16.39 16.08 16.09 1,282,900 -0.27(-1.68%)
Dec 17, 2002 16.92 16.95 16.24 16.36 1,062,700 -0.59(-3.48%)
Dec 16, 2002 16.97 17.02 16.75 16.95 1,187,400 +0.00(+0.03%)
Dec 13, 2002 16.98 17.17 16.81 16.95 1,283,500 -0.05(-0.29%)
Dec 12, 2002 16.98 17.02 16.76 17.00 733,000 +0.04(+0.24%)
Dec 11, 2002 17.00 17.07 16.70 16.96 949,500 -0.14(-0.82%)
Dec 10, 2002 16.54 17.10 16.45 17.10 1,306,800 +0.62(+3.79%)
Dec 09, 2002 17.14 17.14 16.44 16.48 809,600 -0.66(-3.85%)
Dec 06, 2002 16.90 17.14 16.70 17.14 726,600 +0.16(+0.91%)
Dec 05, 2002 16.61 17.10 16.60 16.98 1,104,300 +0.40(+2.41%)
Dec 04, 2002 16.52 16.88 16.48 16.58 629,300 -0.02(-0.12%)
Dec 03, 2002 16.76 16.88 16.53 16.60 356,100 -0.18(-1.10%)
Dec 02, 2002 16.83 16.94 16.45 16.79 363,400 +0.06(+0.36%)
Nov 29, 2002 16.45 16.73 16.21 16.73 200,500 +0.31(+1.89%)
Nov 27, 2002 16.00 16.44 15.50 16.42 379,600 +0.68(+4.32%)
Nov 26, 2002 16.24 16.24 15.71 15.74 257,600 -0.42(-2.63%)
Nov 25, 2002 16.11 16.23 15.85 16.16 391,400 +0.03(+0.19%)
Nov 22, 2002 16.43 16.45 16.05 16.13 492,300 -0.34(-2.03%)
Nov 21, 2002 16.05 16.50 16.05 16.46 427,500 +0.41(+2.55%)
Nov 20, 2002 15.87 16.23 15.80 16.05 442,600 +0.13(+0.85%)
Nov 19, 2002 15.82 16.06 15.80 15.92 459,900 +0.04(+0.25%)
Nov 18, 2002 16.17 16.24 15.88 15.88 621,200 -0.22(-1.37%)
Nov 15, 2002 15.70 16.50 15.68 16.10 1,216,400 +0.42(+2.65%)
Nov 14, 2002 15.09 15.75 14.96 15.69 446,300 +0.65(+4.29%)
Nov 13, 2002 15.11 15.32 14.79 15.04 365,000 -0.09(-0.56%)
Nov 12, 2002 15.03 15.30 14.80 15.12 288,500 +0.18(+1.17%)
Nov 11, 2002 15.48 15.57 14.91 14.95 245,600 -0.53(-3.42%)
Nov 08, 2002 15.43 15.64 15.31 15.48 375,500 +0.25(+1.64%)
Nov 07, 2002 15.27 15.53 15.11 15.23 352,200 -0.04(-0.23%)
Nov 06, 2002 15.30 15.40 14.95 15.27 510,200 -0.09(-0.62%)
Nov 05, 2002 15.60 15.60 14.85 15.36 987,400 -0.21(-1.38%)
Nov 04, 2002 15.40 15.90 15.35 15.57 399,900 +0.22(+1.43%)
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.