$46.74 -0.14 (%) Expeditors International of Washington - NASDAQ

Aug. 3, 2015 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXPD historical data

Date Open High Low Close Volume
7/31/201546.8147.2446.5746.871,779,075
7/30/201546.3946.7846.3046.681,108,655
7/29/201545.3746.8645.2746.673,056,031
7/28/201544.7745.5544.6445.312,244,502
7/27/201544.1144.4443.9244.41998,277
7/24/201544.7944.9644.1244.26914,763
7/23/201545.3445.4544.4044.52854,187
7/22/201545.6745.9945.2445.27915,230
7/21/201544.9945.8944.9945.751,606,459
7/20/201544.8445.0644.6444.98849,368
7/17/201545.1245.1744.7544.82860,139
7/16/201545.1945.4744.8545.071,024,412
7/15/201545.7445.8845.1045.13960,759
7/14/201545.8645.9445.5245.681,325,521
7/13/201545.3945.9745.2345.911,226,425
7/10/201545.0645.3245.0345.17730,518
7/9/201544.9945.1644.6744.721,243,240
7/8/201545.0445.2744.2144.442,341,232
7/7/201545.5645.7244.7845.341,483,816
7/6/201545.7146.0145.2445.351,251,997
7/2/201546.2946.5545.8646.171,024,577
7/1/201546.5646.5646.1446.301,087,783
6/30/201546.2046.5045.8746.11905,890
6/29/201546.7746.8845.8745.89828,012
6/26/201547.0447.1946.7846.97865,349
6/25/201547.0547.2746.7646.86741,353
6/24/201547.9948.1246.8647.041,157,722
6/23/201548.4748.6747.8647.92963,042
6/22/201548.0848.5448.0848.37782,781
6/19/201548.5548.5547.9048.041,522,037
6/18/201547.9648.5947.7348.421,025,244
6/17/201547.5547.8347.1447.811,062,208
6/16/201547.8148.0047.4947.71761,049
6/15/201547.7747.9747.3347.96923,428
6/12/201548.0648.3847.8948.101,284,617
6/11/201547.4448.3147.4448.301,446,064
6/10/201546.9347.6346.7547.521,992,246
6/9/201546.5847.0546.5746.791,000,997
6/8/201547.8547.9146.7846.791,534,400
6/5/201547.5048.1847.5047.951,559,376
6/4/201548.0248.3847.4947.561,625,605
6/3/201546.8048.4246.5548.322,305,941
6/2/201546.2346.7546.0246.511,396,034
6/1/201545.9546.4845.8446.352,291,174
5/29/201545.8646.2745.7245.841,813,568
5/28/201546.5946.6545.9245.981,381,737
5/27/201546.6947.0646.2246.981,728,863
5/26/201546.8146.9046.4346.511,345,600
5/22/201547.1947.2446.6846.81530,740
5/21/201547.2847.3547.0447.27666,469
5/20/201547.4047.5747.0847.271,171,313
5/19/201547.9147.9947.3547.461,033,704
5/18/201547.5648.0847.4047.95943,337
5/15/201547.7347.8347.4847.70744,511
5/14/201547.2547.5947.0747.57864,767
5/13/201547.7047.9346.9747.041,625,207
5/12/201547.8047.8047.2347.721,252,367
5/11/201548.0148.4647.8447.94948,857
5/8/201548.4649.0148.0248.071,205,390
5/7/201548.1149.0847.8848.091,912,062
5/6/201548.2749.1147.9048.112,900,328
5/5/201546.8847.2546.5146.711,709,741
5/4/201546.4247.0146.3347.00924,674
5/1/201545.9546.5345.9246.45847,384
4/30/201546.0546.1245.5145.831,393,272
4/29/201546.4346.6445.9446.171,057,208
4/28/201546.2446.6646.0146.64811,321
4/27/201546.5746.7046.1146.38636,242
4/24/201546.6246.6446.2146.46766,793
4/23/201546.3846.9646.1946.67679,064
4/22/201547.0047.0046.3146.62825,071
4/21/201546.8647.1246.3046.921,145,397
4/20/201545.8846.8445.7746.571,403,825
4/17/201546.0946.2345.2745.601,463,025
4/16/201546.6246.8546.3346.40786,888
4/15/201546.7547.0046.2646.69972,737
4/14/201546.5646.8546.1146.81897,273
4/13/201546.8547.3246.6046.711,194,489
4/10/201546.6346.9546.5346.87653,883
4/9/201546.4846.9846.3646.64612,382
4/8/201546.5346.7546.2446.641,008,923
4/7/201547.0547.2446.4546.571,466,779
4/6/201546.6447.1546.2546.911,213,176
4/2/201547.8748.2247.0347.041,372,048
4/1/201548.0048.1347.4347.86884,975
3/31/201548.1548.3947.9448.18653,549
3/30/201548.2048.6248.0048.44881,732
3/27/201547.9648.2247.8347.97706,856
3/26/201548.0248.2347.7348.06871,998
3/25/201549.2849.3948.1648.171,067,218
3/24/201549.0649.4849.0649.32794,434
3/23/201549.3749.5149.1049.16993,753
3/20/201549.1249.4848.8649.271,644,935
3/19/201549.0749.2548.8548.87936,986
3/18/201548.5249.2948.3849.201,255,010
3/17/201548.7449.0348.5148.71848,929
3/16/201548.3749.2448.1949.021,175,997
3/13/201547.9748.5747.8648.04965,273
3/12/201547.7548.3847.6348.261,076,807
3/11/201547.2248.0147.0747.581,802,375
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!