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, 2018 64.99 65.70 64.49 64.95 1,607,800 -0.01(-0.02%)
Jan 30, 2018 66.05 66.92 64.96 64.96 913,177 -1.31(-1.98%)
Jan 29, 2018 66.90 67.33 66.14 66.27 621,193 -0.78(-1.16%)
Jan 26, 2018 66.66 67.17 60.89 67.05 683,088 +0.34(+0.51%)
Jan 25, 2018 67.06 67.24 65.81 66.71 726,073 -0.34(-0.51%)
Jan 24, 2018 67.03 67.54 66.27 67.05 1,165,069 +0.16(+0.24%)
Jan 23, 2018 66.48 67.19 65.90 66.89 1,150,658 +0.45(+0.68%)
Jan 22, 2018 66.22 66.48 65.76 66.44 501,716 +0.04(+0.06%)
Jan 19, 2018 66.40 66.55 66.00 66.40 928,455 +0.31(+0.47%)
Jan 18, 2018 66.38 65.73 66.09 680,789 +0.02(+0.03%)
Jan 17, 2018 65.60 66.35 65.19 66.07 915,586 +0.60(+0.92%)
Jan 16, 2018 66.76 66.76 65.07 65.47 1,142,658 -1.26(-1.89%)
Jan 12, 2018 66.73 66.73 66.73 0 +0.34(+0.51%)
Jan 11, 2018 65.66 66.43 65.50 66.39 1,123,151 +0.95(+1.45%)
Jan 10, 2018 66.03 66.22 65.34 65.44 1,014,078 -0.61(-0.92%)
Jan 09, 2018 65.67 66.30 65.50 66.05 1,080,866 +0.57(+0.87%)
Jan 08, 2018 65.13 65.76 65.13 65.48 1,085,132 +0.39(+0.60%)
Jan 05, 2018 65.21 65.53 64.79 65.09 948,751 +0.09(+0.14%)
Jan 04, 2018 65.31 65.64 64.92 65.00 1,217,195 -0.07(-0.11%)
Jan 03, 2018 64.97 65.45 64.66 65.07 845,832 +0.09(+0.14%)
Jan 02, 2018 66.25 66.25 64.59 64.98 1,104,886 +0.29(+0.45%)
Dec 29, 2017 64.69 64.69 64.69 0 -0.67(-1.03%)
Dec 28, 2017 65.44 65.44 64.74 65.36 695,714 +0.15(+0.23%)
Dec 27, 2017 65.11 65.38 64.74 65.21 516,516 +0.35(+0.54%)
Dec 26, 2017 64.83 65.32 64.64 64.86 347,771 +0.09(+0.14%)
Dec 22, 2017 64.28 64.79 63.73 64.77 620,792 +0.62(+0.97%)
Dec 21, 2017 64.76 64.79 63.75 64.15 662,737 -0.33(-0.51%)
Dec 20, 2017 64.60 65.18 64.21 64.48 967,269 -0.19(-0.29%)
Dec 19, 2017 64.82 65.00 64.40 64.67 913,980 -0.29(-0.45%)
Dec 18, 2017 64.66 65.48 64.62 64.96 965,318 +0.52(+0.81%)
Dec 15, 2017 64.27 64.63 63.78 64.44 1,709,683 +0.38(+0.59%)
Dec 14, 2017 64.69 65.00 63.71 64.06 1,331,588 -0.74(-1.14%)
Dec 13, 2017 64.25 65.05 63.91 64.80 1,210,269 +0.45(+0.70%)
Dec 12, 2017 64.27 64.57 63.99 64.35 903,040 +0.19(+0.30%)
Dec 11, 2017 64.46 64.58 64.00 64.16 1,083,560 -0.30(-0.47%)
Dec 08, 2017 64.49 64.58 64.00 64.46 715,332 +0.28(+0.44%)
Dec 07, 2017 64.16 64.64 63.77 64.18 1,286,416 -0.16(-0.25%)
Dec 06, 2017 64.70 64.84 64.03 64.34 943,075 -0.46(-0.71%)
Dec 05, 2017 64.85 65.21 64.43 64.80 1,181,645 -0.13(-0.20%)
Dec 04, 2017 64.66 66.01 64.38 64.93 1,970,896 +0.46(+0.71%)
Dec 01, 2017 64.77 65.05 63.76 64.47 1,634,019 -0.31(-0.48%)
Nov 30, 2017 63.56 65.41 62.69 64.78 2,102,275 +0.37(+0.57%)
Nov 29, 2017 61.15 64.61 61.15 64.41 2,180,607 +3.14(+5.12%)
Nov 28, 2017 60.43 61.38 60.23 61.27 880,365 +1.02(+1.69%)
Nov 27, 2017 59.82 60.49 59.62 60.25 1,082,775 +0.37(+0.62%)
Nov 24, 2017 59.98 59.99 59.52 59.88 337,873 +0.06(+0.10%)
Nov 22, 2017 59.95 60.09 59.64 59.82 955,060 -0.13(-0.22%)
Nov 21, 2017 59.18 60.47 59.05 59.95 1,494,297 +0.86(+1.46%)
Nov 20, 2017 59.05 59.28 58.97 59.09 798,270 -0.04(-0.07%)
Nov 17, 2017 59.61 59.83 58.82 59.13 1,049,016 -0.65(-1.09%)
Nov 16, 2017 59.29 59.87 58.66 59.78 1,387,784 +0.80(+1.36%)
Nov 15, 2017 59.06 59.39 58.73 58.98 876,015 -0.41(-0.69%)
Nov 14, 2017 59.10 59.73 58.96 59.39 1,238,351 -0.02(-0.03%)
Nov 13, 2017 59.86 59.90 59.39 59.41 1,113,206 -0.44(-0.74%)
Nov 10, 2017 59.25 60.22 58.90 59.85 1,024,988 -0.02(-0.03%)
Nov 09, 2017 60.09 60.46 59.60 59.87 1,415,002 -0.62(-1.02%)
Nov 08, 2017 60.59 61.52 57.59 60.49 2,180,792 -1.55(-2.50%)
Nov 07, 2017 59.75 62.63 58.78 62.04 3,199,588 +4.55(+7.91%)
Nov 06, 2017 58.04 58.06 57.30 57.49 1,120,617 -0.46(-0.79%)
Nov 03, 2017 58.20 58.37 56.45 57.95 754,563 -0.21(-0.36%)
Nov 02, 2017 58.41 58.60 57.78 58.16 935,155 -0.31(-0.53%)
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.