$51.45 +0.04 (%) Expeditors International of Washington - NASDAQ

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXPD historical data

Date Open High Low Close Volume
9/28/201651.4251.4751.1151.45782,945
9/27/201650.8051.4250.4851.41925,349
9/26/201650.7550.9150.6450.79955,133
9/23/201650.8750.9750.5950.87575,743
9/22/201651.0051.1750.8250.90913,783
9/21/201650.4850.8150.1650.75784,030
9/20/201650.3750.7549.9950.191,059,882
9/19/201650.5050.5549.9450.05844,065
9/16/201649.9050.5349.8750.311,523,373
9/15/201650.1650.4950.0850.42675,180
9/14/201650.4450.6950.0050.13750,688
9/13/201650.7651.1450.3950.491,021,908
9/12/201650.4051.4150.2751.241,133,544
9/9/201651.1451.7850.5750.571,030,436
9/8/201651.5451.8651.3151.47986,725
9/7/201651.5051.9051.4251.59943,134
9/6/201651.3651.7450.9851.741,107,757
9/2/201651.3051.6451.0551.32776,167
9/1/201650.9451.2350.5151.171,145,059
8/31/201651.1251.1550.4350.651,227,454
8/30/201651.1351.2950.9951.24746,248
8/29/201651.1751.1750.5051.07571,827
8/26/201651.0851.4050.9451.071,030,522
8/25/201651.4251.4251.1051.22588,990
8/24/201651.2451.5051.1051.42594,666
8/23/201651.2651.3651.0951.20638,539
8/22/201650.8951.2050.8951.11718,594
8/19/201650.7351.1950.4751.18915,897
8/18/201650.9351.0550.5850.771,052,249
8/17/201651.0151.2550.8551.01692,897
8/16/201650.9251.2050.8351.09607,329
8/15/201651.3751.5051.1251.14516,100
8/12/201651.3051.3650.5651.28833,796
8/11/201651.2251.3749.7051.30572,572
8/10/201650.9551.2950.4151.21905,863
8/9/201651.0851.1850.7451.06983,555
8/8/201651.3151.4450.8651.02925,351
8/5/201650.8051.2050.4551.161,240,292
8/4/201650.5350.8950.1050.431,813,770
8/3/201650.7751.8650.3551.022,422,411
8/2/201650.0052.5850.0051.293,167,835
8/1/201649.4949.8149.2949.591,479,910
7/29/201649.7249.9548.8949.432,355,289
7/28/201649.9650.2749.4250.15753,931
7/27/201650.4050.5449.8349.951,265,684
7/26/201650.1150.4650.0450.46762,440
7/25/201650.2250.2249.8649.96607,844
7/22/201649.7250.1949.5450.16770,951
7/21/201649.7049.8149.4449.53666,519
7/20/201650.1350.2049.8149.81840,770
7/19/201650.0350.0649.7950.001,149,830
7/18/201650.0050.1349.6250.08925,855
7/15/201650.2150.2649.8750.001,026,254
7/14/201650.3950.5850.1550.17639,521
7/13/201650.0650.3249.8250.16730,735
7/12/201650.0450.2849.8249.991,428,156
7/11/201649.7750.0249.3749.81819,479
7/8/201649.6850.1349.2949.92910,002
7/7/201649.0449.2948.9449.26854,545
7/6/201649.0549.2848.4148.971,046,997
7/5/201649.6549.6948.8649.291,157,451
7/1/201649.0549.7348.7049.691,087,433
6/30/201648.3749.0548.1649.041,415,663
6/29/201647.9048.4447.8548.151,199,240
6/28/201647.2747.6846.8347.601,506,240
6/27/201647.1047.5146.4847.072,025,984
6/24/201647.3148.2647.2647.502,283,131
6/23/201649.0349.2348.8249.01724,361
6/22/201648.6449.0348.2748.53665,681
6/21/201648.7348.7548.2848.571,763,863
6/20/201648.7749.4048.6148.671,393,617
6/17/201648.3448.5647.9748.291,592,564
6/16/201648.1548.4247.7348.32606,020
6/15/201648.2848.7548.2348.251,211,548
6/14/201648.5148.7248.0248.261,005,490
6/13/201649.2449.2748.6948.72963,015
6/10/201649.8549.8549.0249.26862,614
6/9/201649.8050.0749.4549.981,723,032
6/8/201649.5250.1949.3749.831,218,842
6/7/201649.3949.9349.3749.561,339,111
6/6/201649.5249.6348.8149.481,584,073
6/3/201648.1849.1548.0449.071,696,880
6/2/201648.4848.7148.2448.46900,508
6/1/201648.5648.7748.3448.621,433,562
5/31/201648.7049.1948.3148.555,620,400
5/27/201648.7248.9748.6648.671,104,564
5/26/201648.7449.2048.7148.911,104,586
5/25/201649.2349.4848.7348.871,785,190
5/24/201649.0049.4148.6549.181,465,898
5/23/201648.4348.8647.9148.732,166,975
5/20/201647.8548.7447.7648.435,588,458
5/19/201647.4647.9047.1047.761,066,708
5/18/201647.5047.9447.2647.661,368,827
5/17/201647.3348.3547.3147.571,383,174
5/16/201647.4747.5547.0447.351,476,895
5/13/201647.8147.9847.0347.451,246,685
5/12/201648.0648.4447.6848.051,307,589
5/11/201648.4948.7747.8047.801,171,299
5/10/201648.6148.9948.4448.731,037,157
5/9/201648.4448.7448.1348.301,232,763
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center