Expeditors International,Wash (NQ: EXPD )

92.06 USD +0.40 (+0.44%)
Official Closing Price Updated: 5:29 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 29.01 29.45 27.66 27.81 3,470,686 -1.18(-4.07%)
Jan 29, 2009 29.68 30.04 28.79 28.99 2,581,010 -1.04(-3.46%)
Jan 28, 2009 29.55 30.54 29.16 30.03 2,762,786 +0.99(+3.41%)
Jan 27, 2009 28.29 29.33 28.29 29.04 2,501,259 +0.28(+0.97%)
Jan 26, 2009 28.76 29.50 28.26 28.76 2,344,656 +0.33(+1.16%)
Jan 23, 2009 28.93 29.38 27.80 28.43 3,923,096 +0.07(+0.25%)
Jan 22, 2009 28.44 28.82 27.81 28.36 2,533,224 -0.90(-3.08%)
Jan 21, 2009 27.96 29.36 27.39 29.26 4,009,014 +1.75(+6.36%)
Jan 20, 2009 28.66 29.27 27.47 27.51 4,095,671 -1.70(-5.82%)
Jan 16, 2009 29.70 30.00 28.48 29.21 4,474,290 -0.07(-0.24%)
Jan 15, 2009 28.99 29.56 28.02 29.28 3,754,128 +0.36(+1.24%)
Jan 14, 2009 30.02 30.41 28.76 28.92 3,986,171 -1.56(-5.12%)
Jan 13, 2009 30.51 31.53 29.94 30.48 2,845,078 -0.56(-1.80%)
Jan 12, 2009 31.19 32.06 30.82 31.04 2,327,116 -0.48(-1.52%)
Jan 09, 2009 32.64 32.64 31.24 31.52 2,463,329 -1.03(-3.16%)
Jan 08, 2009 32.74 32.89 31.89 32.55 2,083,583 -0.18(-0.55%)
Jan 07, 2009 33.31 33.61 32.61 32.73 1,805,513 -1.44(-4.21%)
Jan 06, 2009 33.89 34.40 33.60 34.17 1,774,783 +0.70(+2.09%)
Jan 05, 2009 34.14 34.14 33.10 33.47 2,114,789 -0.96(-2.79%)
Jan 02, 2009 33.10 34.59 32.91 34.43 1,736,165 +1.16(+3.49%)
Dec 31, 2008 32.31 33.91 32.04 33.27 2,320,182 +1.12(+3.48%)
Dec 30, 2008 31.55 32.19 31.04 32.15 1,819,940 +0.76(+2.42%)
Dec 29, 2008 31.84 32.08 31.02 31.39 1,372,680 -0.77(-2.39%)
Dec 26, 2008 31.82 32.19 31.47 32.16 816,227 +0.39(+1.23%)
Dec 24, 2008 31.01 31.83 30.87 31.77 727,229 +0.74(+2.38%)
Dec 23, 2008 31.65 31.81 30.65 31.03 1,746,933 -0.49(-1.55%)
Dec 22, 2008 31.33 32.37 30.99 31.52 1,599,280 -0.53(-1.65%)
Dec 19, 2008 32.13 32.92 31.69 32.05 2,900,559 +0.36(+1.14%)
Dec 18, 2008 33.66 33.66 31.23 31.69 2,661,998 -1.49(-4.49%)
Dec 17, 2008 31.49 33.74 30.72 33.18 2,794,020 +0.19(+0.58%)
Dec 16, 2008 31.57 33.66 30.31 32.99 2,740,390 +2.12(+6.87%)
Dec 15, 2008 31.30 32.80 30.48 30.87 2,347,592 -0.94(-2.96%)
Dec 12, 2008 30.65 32.30 30.24 31.81 3,569,366 -0.96(-2.93%)
Dec 11, 2008 34.27 34.51 32.58 32.77 2,840,257 -1.85(-5.34%)
Dec 10, 2008 34.19 35.33 33.05 34.62 2,347,202 +0.78(+2.30%)
Dec 09, 2008 34.11 34.74 32.76 33.84 2,728,219 -0.93(-2.67%)
Dec 08, 2008 33.64 35.28 33.53 34.77 3,028,662 +1.74(+5.27%)
Dec 05, 2008 33.10 33.10 30.04 33.03 3,201,048 +0.87(+2.71%)
Dec 04, 2008 32.00 33.47 31.28 32.16 2,907,868 -0.60(-1.83%)
Dec 03, 2008 31.54 32.80 30.45 32.76 2,740,210 +1.17(+3.70%)
Dec 02, 2008 31.07 31.74 30.16 31.59 2,396,681 +1.10(+3.61%)
Dec 01, 2008 32.82 32.82 30.48 30.49 3,397,931 -2.94(-8.79%)
Nov 28, 2008 33.27 34.20 32.95 33.43 1,135,816 -0.46(-1.36%)
Nov 26, 2008 31.35 33.90 30.74 33.89 3,581,059 +1.58(+4.89%)
Nov 25, 2008 31.27 32.41 30.52 32.31 3,297,892 +1.30(+4.19%)
Nov 24, 2008 29.63 31.30 28.38 31.01 4,495,467 +1.88(+6.45%)
Nov 21, 2008 26.75 29.13 26.75 29.13 5,400,209 +2.57(+9.68%)
Nov 20, 2008 28.02 28.72 26.33 26.56 5,226,909 -1.55(-5.51%)
Nov 19, 2008 29.69 30.27 28.04 28.11 3,462,977 -1.71(-5.73%)
Nov 18, 2008 30.01 31.11 28.81 29.82 4,015,978 -0.36(-1.19%)
Nov 17, 2008 30.09 31.08 29.62 30.18 2,863,367 -0.50(-1.63%)
Nov 14, 2008 32.64 33.17 30.60 30.68 3,339,511 -2.54(-7.65%)
Nov 13, 2008 31.73 33.37 29.32 33.22 4,665,079 +1.49(+4.70%)
Nov 12, 2008 32.35 33.15 31.53 31.73 2,166,465 -1.56(-4.69%)
Nov 11, 2008 33.42 33.95 32.57 33.29 2,447,142 -0.41(-1.22%)
Nov 10, 2008 34.02 34.36 33.10 33.70 2,829,696 +0.27(+0.81%)
Nov 07, 2008 33.82 33.99 32.26 33.43 3,330,460 +0.09(+0.27%)
Nov 06, 2008 34.80 34.94 33.21 33.34 3,709,569 -1.36(-3.92%)
Nov 05, 2008 36.71 37.57 34.45 34.70 4,565,505 -3.05(-8.08%)
Nov 04, 2008 37.00 40.50 36.32 37.75 5,708,223 +5.75(+17.97%)
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.