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 29, 2016 44.79 45.25 44.41 45.12 2,582,961 +0.64(+1.44%)
Jan 28, 2016 44.16 44.59 43.84 44.48 1,514,449 +0.42(+0.95%)
Jan 27, 2016 44.11 44.58 43.78 44.06 1,459,712 -0.13(-0.29%)
Jan 26, 2016 43.18 44.38 43.18 44.19 1,436,843 +1.09(+2.53%)
Jan 25, 2016 43.32 43.53 42.99 43.10 1,586,209 -0.55(-1.26%)
Jan 22, 2016 43.89 44.35 43.15 43.65 1,796,218 +0.25(+0.58%)
Jan 21, 2016 43.33 43.78 42.96 43.40 2,470,956 +0.12(+0.28%)
Jan 20, 2016 42.34 43.54 42.33 43.28 3,069,888 +0.33(+0.77%)
Jan 19, 2016 42.75 43.36 42.45 42.95 2,223,227 +0.75(+1.78%)
Jan 15, 2016 40.95 42.20 42.20 42.20 4,082,000 -1.00(-2.31%)
Jan 14, 2016 42.82 43.62 42.30 43.20 2,566,793 +0.58(+1.36%)
Jan 13, 2016 43.42 43.71 42.31 42.62 1,280,312 -0.88(-2.02%)
Jan 12, 2016 43.30 43.55 42.79 43.50 1,528,652 +0.51(+1.19%)
Jan 11, 2016 43.00 43.40 42.41 42.99 2,543,075 +0.21(+0.49%)
Jan 08, 2016 42.66 43.30 42.55 42.78 2,526,286 +0.12(+0.28%)
Jan 07, 2016 41.46 42.90 40.50 42.66 4,722,513 -0.98(-2.25%)
Jan 06, 2016 44.00 44.33 43.56 43.64 1,296,431 -0.91(-2.04%)
Jan 05, 2016 44.06 44.66 43.74 44.55 2,323,439 +0.29(+0.66%)
Jan 04, 2016 44.35 44.47 43.49 44.26 2,096,825 -0.84(-1.86%)
Dec 31, 2015 45.53 45.10 45.10 45.10 683,300 -0.48(-1.05%)
Dec 30, 2015 45.63 46.05 45.50 45.58 849,344 -0.09(-0.20%)
Dec 29, 2015 46.12 46.12 45.44 45.67 1,115,001 -0.15(-0.33%)
Dec 28, 2015 45.70 45.83 45.29 45.82 662,743 -0.10(-0.22%)
Dec 24, 2015 45.80 45.92 45.92 45.92 356,000 +0.09(+0.20%)
Dec 23, 2015 46.16 46.22 45.56 45.83 1,273,451 -0.17(-0.37%)
Dec 22, 2015 45.60 46.15 45.13 46.00 1,210,692 +0.76(+1.68%)
Dec 21, 2015 45.56 45.56 44.84 45.24 1,641,634 +0.03(+0.07%)
Dec 18, 2015 45.93 46.08 44.73 45.21 9,505,045 -1.10(-2.38%)
Dec 17, 2015 47.28 47.29 46.31 46.31 1,370,252 -0.83(-1.76%)
Dec 16, 2015 46.98 47.38 46.44 47.14 1,453,949 +0.57(+1.22%)
Dec 15, 2015 46.93 47.27 46.35 46.57 1,712,110 -0.18(-0.39%)
Dec 14, 2015 46.75 46.75 46.13 46.75 1,922,640 +0.15(+0.32%)
Dec 11, 2015 46.26 46.91 46.01 46.60 2,709,245 -0.29(-0.62%)
Dec 10, 2015 46.46 47.42 45.98 46.89 2,256,392 +0.60(+1.30%)
Dec 09, 2015 46.45 47.20 46.13 46.29 2,601,583 -0.39(-0.84%)
Dec 08, 2015 46.63 47.32 46.20 46.68 2,739,942 -0.49(-1.04%)
Dec 07, 2015 47.64 47.87 46.76 47.17 1,816,755 -0.66(-1.38%)
Dec 04, 2015 46.77 47.98 46.59 47.83 2,184,400 +1.25(+2.68%)
Dec 03, 2015 47.19 47.91 46.44 46.58 2,137,152 -0.66(-1.40%)
Dec 02, 2015 48.70 48.80 47.12 47.24 1,977,043 -1.67(-3.41%)
Dec 01, 2015 48.67 49.18 48.15 48.91 1,675,029 +0.37(+0.76%)
Nov 30, 2015 49.37 49.58 48.50 48.54 1,634,563 -0.95(-1.92%)
Nov 27, 2015 49.00 49.79 48.93 49.49 786,706 +0.32(+0.65%)
Nov 25, 2015 49.27 49.17 49.17 49.17 762,600 -0.06(-0.12%)
Nov 24, 2015 48.86 49.39 48.86 49.23 1,293,517 +0.15(+0.31%)
Nov 23, 2015 49.33 49.44 48.83 49.08 1,106,963 -0.09(-0.18%)
Nov 20, 2015 49.53 49.74 48.98 49.17 1,590,326 -0.08(-0.16%)
Nov 19, 2015 49.38 49.95 49.00 49.25 1,282,139 -0.24(-0.47%)
Nov 18, 2015 48.97 49.54 48.87 49.49 1,040,251 +0.46(+0.93%)
Nov 17, 2015 48.64 49.32 48.35 49.03 1,710,002 +0.59(+1.22%)
Nov 16, 2015 48.01 48.48 47.59 48.44 934,238 +0.38(+0.79%)
Nov 13, 2015 48.58 49.01 47.86 48.06 1,262,562 -0.58(-1.19%)
Nov 12, 2015 49.54 49.60 48.55 48.64 849,082 -0.99(-1.99%)
Nov 11, 2015 49.77 50.28 49.50 49.63 1,130,903 +0.04(+0.08%)
Nov 10, 2015 49.16 50.20 49.12 49.59 1,354,791 +0.64(+1.31%)
Nov 09, 2015 49.32 49.34 48.48 48.95 1,689,916 -0.54(-1.09%)
Nov 06, 2015 49.03 49.54 48.68 49.49 1,015,979 +0.34(+0.69%)
Nov 05, 2015 49.33 49.33 48.77 49.15 1,130,648 +0.07(+0.14%)
Nov 04, 2015 49.53 49.65 48.93 49.08 2,061,851 -0.67(-1.35%)
Nov 03, 2015 49.36 50.56 49.05 49.75 2,497,676 -1.05(-2.07%)
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.