Expeditors International,Wash (NQ: EXPD )

93.34 USD -1.10 (-1.16%)
Official Closing Price Updated: 4:25 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 40.56 41.35 40.54 40.86 1,356,075 -0.36(-0.87%)
Jan 30, 2014 41.24 41.65 41.00 41.22 1,019,127 +0.22(+0.54%)
Jan 29, 2014 41.32 41.68 40.97 41.00 990,551 -0.52(-1.25%)
Jan 28, 2014 41.50 41.96 41.38 41.52 760,001 +0.03(+0.07%)
Jan 27, 2014 42.10 42.20 41.09 41.49 1,576,044 -0.51(-1.21%)
Jan 24, 2014 43.31 43.31 42.00 42.00 1,201,881 -1.59(-3.65%)
Jan 23, 2014 43.82 44.09 43.34 43.59 544,651 -0.56(-1.27%)
Jan 22, 2014 44.00 44.25 43.81 44.15 534,732 +0.15(+0.34%)
Jan 21, 2014 44.07 44.27 43.56 44.00 843,610 +0.23(+0.53%)
Jan 17, 2014 43.79 43.77 43.77 43.77 1,403,400 -0.23(-0.52%)
Jan 16, 2014 43.93 44.03 43.53 44.00 889,628 +0.06(+0.14%)
Jan 15, 2014 43.79 44.16 43.45 43.94 1,272,121 +0.15(+0.34%)
Jan 14, 2014 43.40 43.98 43.03 43.79 1,919,168 -0.43(-0.97%)
Jan 13, 2014 44.19 45.69 43.98 44.22 2,830,897 +0.61(+1.40%)
Jan 10, 2014 43.13 43.82 42.86 43.61 1,093,014 +0.60(+1.40%)
Jan 09, 2014 43.21 43.21 42.41 43.01 981,318 +0.02(+0.05%)
Jan 08, 2014 43.24 43.29 42.82 42.99 891,312 -0.29(-0.67%)
Jan 07, 2014 43.00 43.57 42.96 43.28 1,064,312 +0.46(+1.07%)
Jan 06, 2014 43.47 43.64 42.81 42.82 994,821 -0.43(-0.99%)
Jan 03, 2014 43.39 43.65 43.12 43.25 753,169 -0.24(-0.55%)
Jan 02, 2014 44.31 44.48 43.34 43.49 782,313 -0.76(-1.72%)
Dec 31, 2013 44.37 44.25 44.25 44.25 561,900 +0.10(+0.23%)
Dec 30, 2013 44.16 44.26 44.03 44.15 427,277 -0.01(-0.02%)
Dec 27, 2013 43.70 44.20 43.57 44.16 817,261 +0.53(+1.21%)
Dec 26, 2013 43.55 43.71 43.42 43.63 474,079 +0.16(+0.37%)
Dec 24, 2013 43.72 43.85 43.35 43.47 303,311 -0.11(-0.25%)
Dec 23, 2013 43.02 43.87 43.02 43.58 915,894 +0.03(+0.07%)
Dec 20, 2013 43.07 43.58 42.86 43.55 1,660,168 +0.59(+1.37%)
Dec 19, 2013 43.03 43.20 42.81 42.96 899,574 -0.14(-0.32%)
Dec 18, 2013 42.65 43.11 42.28 43.10 873,280 +0.40(+0.94%)
Dec 17, 2013 42.69 42.80 42.29 42.70 1,171,853 -0.10(-0.23%)
Dec 16, 2013 43.16 43.40 42.78 42.80 793,730 -0.22(-0.51%)
Dec 13, 2013 42.80 43.12 42.59 43.02 919,482 +0.39(+0.91%)
Dec 12, 2013 42.49 42.82 42.41 42.63 930,431 +0.13(+0.31%)
Dec 11, 2013 42.74 42.85 42.32 42.50 1,902,641 -0.31(-0.72%)
Dec 10, 2013 43.29 43.48 42.64 42.81 1,198,638 -0.60(-1.38%)
Dec 09, 2013 43.52 43.69 43.37 43.41 855,496 -0.03(-0.07%)
Dec 06, 2013 43.82 43.82 43.37 43.44 0 +0.26(+0.60%)
Dec 05, 2013 43.21 43.52 43.05 43.18 0 -0.13(-0.30%)
Dec 04, 2013 42.97 43.57 42.88 43.31 0 +0.04(+0.09%)
Dec 03, 2013 43.26 43.40 42.97 43.27 0 -0.16(-0.37%)
Dec 02, 2013 43.91 43.91 43.31 43.43 0 -0.01(-0.02%)
Nov 29, 2013 43.31 43.86 43.30 43.44 0 -0.08(-0.18%)
Nov 27, 2013 43.32 43.61 43.17 43.52 0 +0.07(+0.16%)
Nov 26, 2013 43.77 43.88 43.36 43.45 0 -0.32(-0.73%)
Nov 25, 2013 43.80 43.90 43.45 43.77 869,212 +0.15(+0.34%)
Nov 22, 2013 43.88 43.88 43.44 43.62 0 -0.17(-0.39%)
Nov 21, 2013 43.51 43.86 43.47 43.79 793,287 +0.36(+0.83%)
Nov 20, 2013 43.37 43.56 43.18 43.43 1,129,922 +0.08(+0.18%)
Nov 19, 2013 43.17 43.50 43.04 43.35 0 +0.04(+0.09%)
Nov 18, 2013 43.39 43.53 43.17 43.31 665,290 -0.02(-0.05%)
Nov 15, 2013 43.32 43.40 42.86 43.33 0 +0.10(+0.23%)
Nov 14, 2013 43.05 43.43 42.85 43.23 837,004 +0.13(+0.30%)
Nov 13, 2013 42.47 43.10 42.29 43.10 0 +0.49(+1.15%)
Nov 12, 2013 42.50 42.83 42.21 42.61 0 +0.09(+0.21%)
Nov 11, 2013 42.28 42.67 42.14 42.52 0 +0.10(+0.24%)
Nov 08, 2013 42.15 42.59 42.08 42.42 0 +0.25(+0.59%)
Nov 07, 2013 42.95 42.97 42.07 42.17 1,857,115 -0.44(-1.03%)
Nov 06, 2013 42.84 43.04 42.34 42.61 2,260,713 -0.80(-1.84%)
Nov 05, 2013 44.50 45.00 42.56 43.41 3,389,121 -2.88(-6.22%)
Nov 04, 2013 45.45 46.31 45.45 46.29 1,161,750 +0.89(+1.96%)
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.