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, 2012 44.60 44.92 43.75 44.65 3,694,253 +0.14(+0.31%)
Jan 30, 2012 43.87 44.70 43.71 44.51 1,352,244 +0.01(+0.02%)
Jan 27, 2012 44.51 44.71 44.18 44.50 937,780 -0.22(-0.49%)
Jan 26, 2012 44.61 45.00 44.34 44.72 1,062,920 +0.48(+1.08%)
Jan 25, 2012 44.00 44.35 43.65 44.24 1,719,637 +0.38(+0.87%)
Jan 24, 2012 43.96 44.17 43.61 43.86 1,017,334 -0.37(-0.84%)
Jan 23, 2012 44.21 44.73 43.92 44.23 1,176,340 -0.18(-0.41%)
Jan 20, 2012 44.50 44.59 44.15 44.41 1,523,634 -0.01(-0.02%)
Jan 19, 2012 43.44 44.60 43.44 44.42 1,507,771 +1.12(+2.59%)
Jan 18, 2012 42.68 43.36 42.63 43.30 1,198,360 +0.71(+1.67%)
Jan 17, 2012 43.12 43.21 42.46 42.59 1,040,651 -0.10(-0.23%)
Jan 13, 2012 42.36 42.82 41.84 42.69 1,495,782 +0.09(+0.21%)
Jan 12, 2012 42.65 43.21 42.52 42.60 1,634,372 +0.10(+0.24%)
Jan 11, 2012 42.34 42.63 42.11 42.50 1,891,966 -0.01(-0.02%)
Jan 10, 2012 42.30 43.34 42.22 42.51 1,478,496 +0.79(+1.89%)
Jan 09, 2012 41.55 41.85 41.42 41.72 1,156,208 +0.06(+0.14%)
Jan 06, 2012 41.00 41.84 41.00 41.66 1,421,149 +0.64(+1.56%)
Jan 05, 2012 41.29 41.32 40.80 41.02 1,295,664 -0.37(-0.89%)
Jan 04, 2012 41.22 41.50 40.80 41.39 994,435 +0.43(+1.05%)
Dec 30, 2011 41.15 41.26 40.89 40.96 766,760 -0.19(-0.46%)
Dec 29, 2011 40.49 41.18 40.49 41.15 810,851 +0.63(+1.55%)
Dec 28, 2011 41.38 41.65 40.26 40.52 899,174 -1.04(-2.50%)
Dec 27, 2011 41.01 41.82 40.75 41.56 930,455 +0.49(+1.19%)
Dec 23, 2011 40.69 41.07 40.40 41.07 873,845 +0.96(+2.39%)
Dec 21, 2011 40.60 40.66 39.76 40.11 2,046,069 -0.37(-0.91%)
Dec 20, 2011 40.03 40.92 39.84 40.48 2,666,444 +1.20(+3.05%)
Dec 19, 2011 40.58 40.84 39.13 39.28 1,539,338 -1.09(-2.70%)
Dec 16, 2011 40.63 41.29 40.21 40.37 1,943,464 +0.01(+0.02%)
Dec 15, 2011 40.79 40.94 40.20 40.36 1,639,758 +0.32(+0.80%)
Dec 14, 2011 40.20 40.46 39.78 40.04 1,977,733 -0.39(-0.96%)
Dec 13, 2011 41.31 41.60 40.15 40.43 1,804,445 -0.68(-1.65%)
Dec 12, 2011 41.34 41.34 40.55 41.11 1,550,173 -0.62(-1.49%)
Dec 09, 2011 41.21 42.06 40.95 41.73 1,960,607 +0.86(+2.10%)
Dec 08, 2011 41.55 42.11 40.75 40.87 2,293,049 -1.12(-2.67%)
Dec 07, 2011 42.25 42.50 41.76 41.99 1,820,369 -0.53(-1.25%)
Dec 06, 2011 42.95 43.04 42.34 42.52 1,519,640 -0.28(-0.65%)
Dec 05, 2011 42.90 43.28 42.47 42.80 1,323,890 +0.69(+1.64%)
Dec 02, 2011 42.78 43.24 42.04 42.11 1,035,602 -0.09(-0.21%)
Dec 01, 2011 43.28 43.32 42.06 42.20 1,742,180 -1.31(-3.01%)
Nov 30, 2011 42.32 43.56 42.27 43.51 2,041,425 +2.49(+6.07%)
Nov 29, 2011 41.00 41.66 40.73 41.02 1,335,310 -0.09(-0.22%)
Nov 28, 2011 41.41 41.97 40.71 41.11 1,453,398 +1.11(+2.78%)
Nov 25, 2011 40.00 40.60 39.88 40.00 588,267 -0.11(-0.27%)
Nov 23, 2011 40.85 40.89 40.00 40.11 1,534,824 -1.08(-2.62%)
Nov 22, 2011 41.91 42.02 41.00 41.19 1,682,489 -0.83(-1.98%)
Nov 21, 2011 42.33 42.33 41.35 42.02 1,075,137 -0.80(-1.87%)
Nov 18, 2011 42.76 43.23 42.44 42.82 1,365,072 +0.07(+0.16%)
Nov 17, 2011 43.98 44.10 42.42 42.75 1,840,160 -1.44(-3.26%)
Nov 16, 2011 44.72 45.67 44.11 44.19 1,117,642 -1.10(-2.43%)
Nov 15, 2011 45.00 45.61 44.73 45.29 1,309,089 +0.20(+0.44%)
Nov 14, 2011 45.27 45.76 44.88 45.09 874,015 -0.44(-0.97%)
Nov 11, 2011 45.13 45.81 45.13 45.53 1,039,300 +0.97(+2.18%)
Nov 10, 2011 44.63 44.88 44.12 44.56 1,429,032 +0.55(+1.25%)
Nov 09, 2011 44.89 45.13 43.68 44.01 2,056,397 -1.86(-4.05%)
Nov 08, 2011 44.54 45.95 44.39 45.87 1,827,591 +1.47(+3.31%)
Nov 07, 2011 44.06 44.42 43.28 44.40 1,520,279 +0.19(+0.43%)
Nov 04, 2011 43.56 44.40 43.33 44.21 1,628,655 -0.23(-0.52%)
Nov 03, 2011 43.31 44.67 43.01 44.44 2,660,402 +1.09(+2.51%)
Nov 02, 2011 43.80 44.25 42.51 43.35 3,124,606 -0.45(-1.03%)
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.