Expeditors International,Wash (NQ: EXPD )

93.75 USD +1.91 (+2.08%)
Official Closing Price Updated: 4:54 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 73.10 73.62 72.35 73.04 5,712,800 -0.39(-0.53%)
Jan 30, 2020 73.00 73.65 72.51 73.43 1,278,551 -0.19(-0.26%)
Jan 29, 2020 73.74 74.07 73.29 73.62 1,306,874 -0.23(-0.31%)
Jan 28, 2020 74.14 74.33 73.55 73.85 1,574,030 -0.11(-0.15%)
Jan 27, 2020 73.10 75.09 72.95 73.96 1,898,905 -0.38(-0.51%)
Jan 24, 2020 74.42 74.61 73.49 74.34 995,600 +0.37(+0.50%)
Jan 23, 2020 73.66 74.19 72.59 73.97 1,489,403 +0.31(+0.42%)
Jan 22, 2020 74.26 74.50 73.13 73.66 1,299,205 -0.36(-0.49%)
Jan 21, 2020 76.47 76.88 73.59 74.02 1,868,298 -2.80(-3.64%)
Jan 17, 2020 75.79 78.33 75.46 76.82 3,312,500 -4.52(-5.56%)
Jan 16, 2020 79.55 81.64 78.79 81.34 1,304,907 +2.15(+2.71%)
Jan 15, 2020 78.93 79.57 78.46 79.19 847,827 +0.47(+0.60%)
Jan 14, 2020 77.67 79.15 77.54 78.72 1,081,467 +1.11(+1.42%)
Jan 13, 2020 77.22 77.90 77.08 77.61 888,314 +0.40(+0.52%)
Jan 10, 2020 77.09 77.67 76.85 77.21 1,075,500 +0.40(+0.52%)
Jan 09, 2020 76.38 77.02 76.29 76.81 948,757 +0.43(+0.56%)
Jan 08, 2020 76.70 76.94 76.05 76.38 989,074 -0.25(-0.33%)
Jan 07, 2020 76.37 76.94 76.08 76.63 871,808 -0.20(-0.26%)
Jan 06, 2020 77.09 77.43 75.82 76.83 872,540 -1.04(-1.34%)
Jan 03, 2020 77.08 77.91 76.76 77.87 660,100 -0.48(-0.61%)
Jan 02, 2020 78.62 78.73 77.62 78.35 1,062,409 +0.33(+0.42%)
Dec 31, 2019 77.99 78.17 77.76 78.02 596,800 +0.03(+0.04%)
Dec 30, 2019 77.63 78.16 77.15 77.99 1,136,049 +0.47(+0.61%)
Dec 27, 2019 77.54 77.74 77.00 77.52 336,200 +0.21(+0.27%)
Dec 26, 2019 77.31 77.35 76.83 77.31 420,258 +0.01(+0.01%)
Dec 24, 2019 76.70 77.35 76.65 77.30 238,100 +0.56(+0.73%)
Dec 23, 2019 76.75 76.96 76.42 76.74 799,402 +0.29(+0.38%)
Dec 20, 2019 77.17 77.17 76.15 76.45 2,357,800 -0.11(-0.14%)
Dec 19, 2019 76.59 76.91 76.17 76.56 676,178 -0.30(-0.39%)
Dec 18, 2019 76.30 77.02 75.75 76.86 1,352,267 +0.26(+0.34%)
Dec 17, 2019 76.23 76.63 76.00 76.60 1,368,516 +0.34(+0.45%)
Dec 16, 2019 76.55 76.95 76.00 76.26 927,966 +0.11(+0.14%)
Dec 13, 2019 76.28 77.07 75.09 76.15 1,260,200 -0.17(-0.22%)
Dec 12, 2019 74.37 76.61 73.85 76.32 1,013,295 +1.89(+2.54%)
Dec 11, 2019 74.02 74.43 73.82 74.43 1,083,590 +0.31(+0.42%)
Dec 10, 2019 74.52 74.52 73.83 74.12 957,280 -0.26(-0.35%)
Dec 09, 2019 73.53 74.39 73.32 74.38 1,235,430 +0.83(+1.13%)
Dec 06, 2019 74.10 74.17 73.28 73.55 768,400 +0.41(+0.56%)
Dec 05, 2019 73.26 73.97 72.82 73.14 1,127,752 +0.00(+0.00%)
Dec 04, 2019 72.83 74.50 72.75 73.14 1,560,773 +0.64(+0.88%)
Dec 03, 2019 73.10 73.73 72.38 72.50 2,277,043 -1.28(-1.73%)
Dec 02, 2019 75.05 75.58 73.77 73.78 1,364,711 -0.98(-1.31%)
Nov 29, 2019 75.15 75.49 74.58 74.76 513,700 -0.99(-1.31%)
Nov 27, 2019 76.27 76.27 75.55 75.75 1,132,800 -0.59(-0.77%)
Nov 26, 2019 76.44 76.80 76.01 76.34 4,795,105 -0.25(-0.33%)
Nov 25, 2019 75.81 76.62 75.31 76.59 901,709 +1.08(+1.43%)
Nov 22, 2019 74.83 75.55 74.46 75.51 766,000 +0.80(+1.06%)
Nov 21, 2019 75.44 75.58 74.50 74.71 796,346 -0.77(-1.01%)
Nov 20, 2019 75.59 75.79 74.96 75.48 824,633 -0.40(-0.53%)
Nov 19, 2019 75.95 76.06 75.12 75.88 941,593 +0.38(+0.50%)
Nov 18, 2019 76.18 76.32 75.11 75.50 1,061,453 -0.89(-1.17%)
Nov 15, 2019 76.61 77.08 76.18 76.39 978,200 +0.19(+0.25%)
Nov 14, 2019 75.76 76.27 75.29 76.20 852,261 +0.39(+0.51%)
Nov 13, 2019 76.24 76.24 75.39 75.81 998,514 -0.62(-0.81%)
Nov 12, 2019 76.52 77.01 76.22 76.43 650,182 -0.18(-0.23%)
Nov 11, 2019 76.76 77.07 76.11 76.61 505,782 -0.66(-0.85%)
Nov 08, 2019 77.18 77.80 76.84 77.27 792,900 +0.07(+0.09%)
Nov 07, 2019 77.22 78.15 77.05 77.20 821,902 +0.20(+0.26%)
Nov 06, 2019 77.26 78.25 76.42 77.00 1,423,299 -0.55(-0.71%)
Nov 05, 2019 76.16 81.15 75.25 77.55 2,306,546 +2.85(+3.82%)
Nov 04, 2019 74.21 74.88 74.06 74.70 1,415,125 +1.09(+1.48%)
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.