Expeditors International,Wash (NQ: EXPD )

94.44 USD +0.69 (+0.74%)
Streaming Delayed Price Updated: 4:12 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 92.76 93.97 89.35 89.52 1,921,100 -3.48(-3.74%)
Jan 28, 2021 94.49 94.49 92.93 93.00 1,128,603 -0.91(-0.97%)
Jan 27, 2021 93.24 94.58 91.49 93.91 1,401,605 -0.48(-0.51%)
Jan 26, 2021 94.54 95.48 93.96 94.39 1,255,420 +0.42(+0.45%)
Jan 25, 2021 93.57 94.63 92.44 93.97 1,577,633 +0.20(+0.21%)
Jan 22, 2021 94.07 94.89 92.83 93.77 1,554,000 -0.26(-0.28%)
Jan 21, 2021 94.45 95.20 94.00 94.03 637,054 -0.08(-0.09%)
Jan 20, 2021 93.71 94.42 92.69 94.11 1,128,744 +1.05(+1.13%)
Jan 19, 2021 93.67 94.07 92.48 93.06 939,785 -0.13(-0.14%)
Jan 15, 2021 94.25 94.33 91.98 93.19 1,367,100 -1.25(-1.32%)
Jan 14, 2021 95.37 96.23 94.22 94.44 1,256,477 -0.23(-0.24%)
Jan 13, 2021 95.75 96.28 94.18 94.67 1,189,078 -2.40(-2.47%)
Jan 12, 2021 93.42 97.24 93.28 97.07 1,455,286 +3.10(+3.30%)
Jan 11, 2021 94.11 94.97 93.91 93.97 1,020,276 -0.45(-0.48%)
Jan 08, 2021 94.13 95.83 93.82 94.42 1,111,400 +0.28(+0.30%)
Jan 07, 2021 94.70 95.31 93.75 94.14 1,113,248 +0.08(+0.09%)
Jan 06, 2021 92.00 94.41 91.44 94.06 1,082,431 +2.00(+2.17%)
Jan 05, 2021 92.34 92.76 91.34 92.06 789,801 -0.25(-0.27%)
Jan 04, 2021 95.37 95.90 91.68 92.31 1,310,184 -2.80(-2.94%)
Dec 31, 2020 95.11 95.11 95.11 567,124 +0.53(+0.56%)
Dec 30, 2020 94.88 95.20 94.24 94.58 567,124 -0.08(-0.08%)
Dec 29, 2020 95.23 95.73 94.48 94.66 567,205 -0.57(-0.60%)
Dec 28, 2020 95.00 95.52 94.57 95.23 409,353 +0.59(+0.62%)
Dec 24, 2020 94.80 95.11 94.22 94.64 191,000 +0.13(+0.14%)
Dec 23, 2020 95.13 95.64 94.01 94.51 658,516 -0.19(-0.20%)
Dec 22, 2020 94.51 94.97 93.97 94.70 940,546 +0.32(+0.34%)
Dec 21, 2020 93.89 95.48 92.89 94.38 1,045,354 -1.02(-1.07%)
Dec 18, 2020 93.91 95.47 93.52 95.40 2,478,200 +1.37(+1.46%)
Dec 17, 2020 91.36 94.32 91.36 94.03 1,092,534 +2.63(+2.88%)
Dec 16, 2020 90.37 92.12 90.08 91.40 1,109,354 +1.27(+1.41%)
Dec 15, 2020 90.84 91.42 89.80 90.13 1,661,281 -0.05(-0.06%)
Dec 14, 2020 91.18 91.89 89.88 90.18 1,080,840 -0.31(-0.34%)
Dec 11, 2020 89.67 91.02 88.71 90.49 895,800 +0.79(+0.88%)
Dec 10, 2020 90.37 90.90 88.85 89.70 868,824 -0.93(-1.03%)
Dec 09, 2020 90.30 90.83 90.06 90.63 650,273 +0.57(+0.63%)
Dec 08, 2020 89.61 90.31 89.09 90.06 719,489 +0.31(+0.35%)
Dec 07, 2020 90.07 90.39 89.29 89.75 842,870 -0.31(-0.34%)
Dec 04, 2020 88.86 90.63 88.76 90.06 944,500 +1.36(+1.53%)
Dec 03, 2020 88.63 89.75 88.20 88.70 926,329 +0.06(+0.07%)
Dec 02, 2020 89.67 90.11 87.95 88.64 930,877 -1.11(-1.24%)
Dec 01, 2020 89.33 91.50 88.99 89.75 1,354,026 +0.38(+0.43%)
Nov 30, 2020 88.62 89.47 88.06 89.37 2,782,455 +0.41(+0.46%)
Nov 27, 2020 89.70 90.05 88.85 88.96 1,031,900 -1.34(-1.48%)
Nov 25, 2020 90.38 90.62 88.89 90.30 773,100 -0.04(-0.04%)
Nov 24, 2020 89.62 91.63 89.13 90.34 1,159,677 +1.56(+1.76%)
Nov 23, 2020 89.33 89.73 88.47 88.78 1,393,748 -0.21(-0.24%)
Nov 20, 2020 90.25 90.72 88.86 88.99 1,200,200 -1.29(-1.43%)
Nov 19, 2020 89.99 90.50 89.10 90.28 949,315 +0.13(+0.14%)
Nov 18, 2020 89.92 91.93 89.57 90.15 1,108,943 +0.25(+0.28%)
Nov 17, 2020 89.74 90.11 88.80 89.90 847,383 -0.37(-0.41%)
Nov 16, 2020 90.35 91.16 89.07 90.27 1,045,113 +1.08(+1.21%)
Nov 13, 2020 88.72 90.16 86.70 89.19 1,172,000 +1.42(+1.62%)
Nov 12, 2020 88.86 89.33 87.24 87.77 1,088,499 -0.84(-0.95%)
Nov 11, 2020 88.95 89.59 87.71 88.61 813,695 +0.33(+0.37%)
Nov 10, 2020 87.11 88.94 86.75 88.28 1,276,289 +0.97(+1.11%)
Nov 09, 2020 92.63 93.00 87.24 87.31 1,818,176 -1.01(-1.14%)
Nov 06, 2020 87.71 88.70 86.83 88.32 931,100 +0.91(+1.04%)
Nov 05, 2020 87.94 88.97 86.87 87.41 1,490,184 +0.48(+0.55%)
Nov 04, 2020 88.01 89.49 86.50 86.93 1,723,178 +0.04(+0.05%)
Nov 03, 2020 89.16 91.74 85.01 86.89 2,276,442 -1.73(-1.95%)
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.