Expeditors International,Wash (NQ: EXPD )

94.09 USD +2.25 (+2.45%)
Streaming Delayed Price Updated: 2:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 41.15 43.13 41.15 42.69 5,267,188 +1.78(+4.35%)
Jan 30, 2007 41.30 41.53 40.75 40.91 1,416,306 -0.54(-1.30%)
Jan 29, 2007 41.22 41.78 40.96 41.45 1,554,118 +0.12(+0.29%)
Jan 26, 2007 42.09 42.18 41.00 41.33 1,833,964 -0.73(-1.74%)
Jan 25, 2007 43.56 43.67 41.75 42.06 2,320,471 -1.91(-4.34%)
Jan 24, 2007 43.38 44.18 42.96 43.97 968,760 +0.72(+1.66%)
Jan 23, 2007 43.33 43.57 43.03 43.25 955,125 -0.12(-0.28%)
Jan 22, 2007 44.43 44.43 42.92 43.37 1,142,545 -0.82(-1.86%)
Jan 19, 2007 43.46 44.62 43.46 44.19 1,202,910 +0.39(+0.89%)
Jan 18, 2007 45.06 45.43 43.80 43.80 1,424,072 -1.15(-2.56%)
Jan 17, 2007 44.80 45.44 44.71 44.95 1,172,051 -0.11(-0.24%)
Jan 16, 2007 44.04 45.46 44.00 45.06 1,869,356 +1.12(+2.55%)
Jan 12, 2007 42.58 43.94 42.58 43.94 1,392,126 +1.25(+2.93%)
Jan 11, 2007 43.04 43.72 42.45 42.69 2,043,785 +1.13(+2.72%)
Jan 10, 2007 41.03 41.60 40.62 41.56 1,557,553 +0.19(+0.46%)
Jan 09, 2007 42.27 42.82 41.12 41.37 2,031,830 -0.96(-2.27%)
Jan 08, 2007 41.77 42.49 41.31 42.33 2,047,004 +0.55(+1.32%)
Jan 05, 2007 41.96 42.00 41.32 41.78 1,437,783 -0.43(-1.02%)
Jan 04, 2007 41.85 42.30 41.33 42.21 1,386,173 +0.42(+1.01%)
Jan 03, 2007 41.13 42.49 40.50 41.79 2,343,310 +1.29(+3.19%)
Dec 29, 2006 40.95 41.19 40.34 40.50 836,400 -0.45(-1.10%)
Dec 28, 2006 40.91 41.19 40.55 40.95 938,305 -0.28(-0.68%)
Dec 27, 2006 40.73 41.30 40.45 41.23 1,262,162 +0.81(+2.00%)
Dec 26, 2006 40.26 40.60 40.03 40.42 691,341 -0.01(-0.02%)
Dec 22, 2006 40.07 40.55 40.01 40.43 1,363,358 +0.21(+0.52%)
Dec 21, 2006 41.06 41.07 39.79 40.22 1,587,428 -0.72(-1.76%)
Dec 20, 2006 41.36 41.59 40.14 40.94 2,243,769 -0.64(-1.54%)
Dec 19, 2006 41.82 42.05 41.46 41.58 1,569,641 -0.63(-1.49%)
Dec 18, 2006 43.68 43.73 41.84 42.21 1,551,343 -1.12(-2.58%)
Dec 15, 2006 43.70 44.49 43.33 43.33 2,429,641 -0.46(-1.05%)
Dec 14, 2006 42.66 43.96 42.42 43.79 2,127,047 +1.29(+3.04%)
Dec 13, 2006 42.57 43.17 42.05 42.50 1,546,321 -0.01(-0.02%)
Dec 12, 2006 43.06 43.21 42.22 42.51 2,111,942 -0.54(-1.25%)
Dec 11, 2006 43.37 43.53 42.50 43.05 1,949,725 -0.63(-1.44%)
Dec 08, 2006 44.00 44.47 43.61 43.68 1,488,189 -0.42(-0.95%)
Dec 07, 2006 44.48 44.96 43.97 44.10 1,420,025 -0.36(-0.81%)
Dec 06, 2006 44.95 45.18 44.36 44.46 1,041,932 -0.72(-1.59%)
Dec 05, 2006 45.26 45.50 44.63 45.18 1,069,974 -0.11(-0.24%)
Dec 04, 2006 45.27 46.14 44.54 45.29 1,564,450 +0.28(+0.62%)
Dec 01, 2006 45.30 45.75 43.98 45.01 1,751,795 -0.21(-0.46%)
Nov 30, 2006 46.21 46.50 44.83 45.22 1,960,800 -0.92(-1.99%)
Nov 29, 2006 45.85 46.24 45.29 46.14 1,074,793 +0.49(+1.07%)
Nov 28, 2006 46.08 46.25 45.55 45.65 1,211,848 -0.63(-1.36%)
Nov 27, 2006 46.49 46.91 45.90 46.28 1,171,882 -0.55(-1.17%)
Nov 24, 2006 46.51 46.94 46.04 46.83 515,158 -0.12(-0.26%)
Nov 22, 2006 46.99 47.22 46.67 46.95 955,798 -0.27(-0.57%)
Nov 21, 2006 46.71 47.37 46.67 47.22 1,438,652 +0.47(+1.01%)
Nov 20, 2006 46.51 46.86 45.62 46.75 1,099,337 +0.10(+0.21%)
Nov 17, 2006 47.49 47.80 46.46 46.65 1,457,801 -1.03(-2.16%)
Nov 16, 2006 46.91 47.73 46.53 47.68 1,340,102 +1.03(+2.21%)
Nov 15, 2006 46.69 47.02 46.40 46.65 1,389,187 -0.07(-0.15%)
Nov 14, 2006 46.49 47.18 46.09 46.72 1,740,571 -0.27(-0.57%)
Nov 13, 2006 46.80 47.12 46.40 46.99 1,285,512 +0.34(+0.73%)
Nov 10, 2006 45.09 46.74 44.87 46.65 1,843,609 +1.74(+3.87%)
Nov 09, 2006 45.09 45.39 44.55 44.91 2,665,702 -0.25(-0.55%)
Nov 08, 2006 46.10 46.31 45.03 45.16 2,722,638 -1.46(-3.13%)
Nov 07, 2006 45.98 48.12 45.17 46.62 2,191,699 -0.75(-1.58%)
Nov 06, 2006 46.23 48.02 46.23 47.37 1,129,457 +1.28(+2.78%)
Nov 03, 2006 47.50 47.61 45.90 46.09 1,308,997 -0.43(-0.92%)
Nov 02, 2006 46.47 46.83 45.47 46.52 1,099,441 -0.10(-0.21%)
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.