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, 2017 52.93 52.96 51.78 52.08 1,857,184 -0.88(-1.66%)
Jan 30, 2017 53.16 53.45 52.63 52.96 737,273 -0.26(-0.49%)
Jan 27, 2017 52.92 53.23 52.28 53.22 1,002,986 +0.29(+0.55%)
Jan 26, 2017 52.85 52.95 52.53 52.93 1,248,787 +0.14(+0.27%)
Jan 25, 2017 52.73 53.01 52.19 52.79 1,783,173 +0.29(+0.55%)
Jan 24, 2017 52.19 52.78 52.00 52.50 1,952,627 +0.39(+0.75%)
Jan 23, 2017 53.33 53.33 51.89 52.11 2,264,897 -1.16(-2.18%)
Jan 20, 2017 53.27 53.50 52.87 53.27 1,211,269 -0.05(-0.09%)
Jan 19, 2017 53.80 53.89 53.30 53.32 857,923 -0.40(-0.74%)
Jan 18, 2017 53.36 53.90 53.33 53.72 1,695,210 +0.40(+0.75%)
Jan 17, 2017 53.51 53.98 53.28 53.32 1,000,721 -0.55(-1.02%)
Jan 13, 2017 53.87 53.87 53.87 0 +0.34(+0.64%)
Jan 12, 2017 53.43 53.69 53.27 53.53 743,674 -0.14(-0.26%)
Jan 11, 2017 52.90 53.70 52.78 53.67 895,849 +0.80(+1.51%)
Jan 10, 2017 53.03 53.31 52.75 52.87 1,440,798 -0.17(-0.32%)
Jan 09, 2017 53.20 53.31 52.91 53.04 1,195,505 -0.09(-0.17%)
Jan 06, 2017 53.00 53.29 52.65 53.13 882,785 +0.10(+0.19%)
Jan 05, 2017 53.00 53.14 52.67 53.03 891,125 -0.12(-0.23%)
Jan 04, 2017 53.04 53.61 52.88 53.15 1,547,627 +0.05(+0.09%)
Jan 03, 2017 53.47 53.47 52.54 53.10 1,729,292 +0.14(+0.26%)
Dec 30, 2016 52.96 52.96 52.96 0 -0.12(-0.23%)
Dec 29, 2016 53.17 53.36 52.84 53.08 592,468 -0.03(-0.06%)
Dec 28, 2016 53.79 54.16 53.00 53.11 702,209 -0.65(-1.21%)
Dec 27, 2016 53.72 54.08 53.62 53.76 346,955 +0.06(+0.11%)
Dec 23, 2016 53.70 53.70 53.70 0 -0.08(-0.15%)
Dec 22, 2016 53.93 53.95 53.31 53.78 1,003,455 -0.21(-0.39%)
Dec 21, 2016 54.21 54.39 53.98 53.99 581,976 -0.28(-0.52%)
Dec 20, 2016 54.55 54.88 54.09 54.27 1,356,533 -0.14(-0.26%)
Dec 19, 2016 53.89 54.42 53.89 54.41 847,512 +0.46(+0.85%)
Dec 16, 2016 54.67 54.75 53.92 53.95 2,030,953 -0.56(-1.03%)
Dec 15, 2016 55.24 55.31 54.42 54.51 1,680,622 -0.51(-0.93%)
Dec 14, 2016 55.62 55.84 54.97 55.02 2,027,313 -0.67(-1.20%)
Dec 13, 2016 55.90 56.18 55.42 55.69 1,587,509 -0.19(-0.34%)
Dec 12, 2016 55.15 55.97 54.87 55.88 1,674,078 +0.64(+1.16%)
Dec 09, 2016 56.09 56.24 55.18 55.24 1,836,634 -1.11(-1.97%)
Dec 08, 2016 55.16 56.37 55.15 56.35 2,019,153 +1.07(+1.94%)
Dec 07, 2016 54.04 55.31 54.01 55.28 2,032,875 +1.20(+2.22%)
Dec 06, 2016 53.86 54.10 53.50 54.08 2,363,518 +0.02(+0.04%)
Dec 05, 2016 53.53 54.07 53.48 54.06 2,270,218 +0.83(+1.56%)
Dec 02, 2016 53.37 53.44 52.48 53.23 1,175,252 -0.16(-0.30%)
Dec 01, 2016 52.95 53.58 52.76 53.39 1,782,003 +0.65(+1.23%)
Nov 30, 2016 52.70 52.79 52.38 52.74 2,473,020 -0.01(-0.02%)
Nov 29, 2016 52.45 52.81 52.44 52.75 1,489,643 -0.06(-0.11%)
Nov 28, 2016 52.83 53.00 52.57 52.81 1,229,436 -0.30(-0.56%)
Nov 25, 2016 52.72 53.11 52.34 53.11 666,991 +0.32(+0.61%)
Nov 23, 2016 52.79 52.79 52.79 0 +0.35(+0.67%)
Nov 22, 2016 52.04 52.45 51.89 52.44 1,378,992 +0.48(+0.92%)
Nov 21, 2016 51.74 51.99 51.46 51.96 1,176,056 +0.46(+0.89%)
Nov 18, 2016 51.12 51.51 50.48 51.50 1,244,543 +0.36(+0.70%)
Nov 17, 2016 51.37 51.55 50.99 51.14 948,337 -0.24(-0.47%)
Nov 16, 2016 51.60 51.71 51.03 51.38 1,650,618 -0.41(-0.79%)
Nov 15, 2016 51.70 51.84 51.08 51.79 1,745,233 +0.16(+0.31%)
Nov 14, 2016 50.64 51.85 50.45 51.63 2,173,531 +0.97(+1.91%)
Nov 11, 2016 50.27 50.99 50.20 50.66 1,920,154 +0.09(+0.18%)
Nov 10, 2016 49.77 51.30 49.71 50.57 2,826,287 +1.01(+2.04%)
Nov 09, 2016 49.38 49.95 47.23 49.56 4,840,372 -0.73(-1.45%)
Nov 08, 2016 50.50 51.16 49.93 50.29 2,978,268 -1.68(-3.23%)
Nov 07, 2016 51.67 52.03 51.25 51.97 3,122,951 +1.11(+2.18%)
Nov 04, 2016 50.99 51.22 50.64 50.86 1,542,466 +0.00(+0.00%)
Nov 03, 2016 51.08 51.28 50.75 50.86 2,095,947 -0.17(-0.33%)
Nov 02, 2016 51.18 51.45 50.98 51.03 1,527,231 -0.06(-0.12%)
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.