$115.77 +8.78 (%) Expedia Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXPE historical data

Date Open High Low Close Volume
4/29/2016116.84118.00113.77115.778,366,199
4/28/2016107.55110.79106.83106.996,173,617
4/27/2016106.03107.94105.36107.773,165,555
4/26/2016106.68106.91105.76106.641,301,612
4/25/2016107.15107.50105.69106.431,719,315
4/22/2016108.07108.72105.99107.511,993,374
4/21/2016108.55108.86107.00108.341,373,089
4/20/2016107.71108.98106.73108.291,616,974
4/19/2016109.12109.81106.32107.563,681,061
4/18/2016109.16111.25109.16111.032,300,575
4/15/2016108.98109.23107.81109.162,246,261
4/14/2016109.06109.50107.63108.823,084,223
4/13/2016104.94107.21104.69106.922,304,669
4/12/2016102.05104.85102.05104.571,891,973
4/11/2016103.00104.12101.84101.961,677,545
4/8/2016104.10104.10102.51102.972,265,713
4/7/2016105.01105.87103.38103.572,143,624
4/6/2016104.55106.87104.22105.742,175,854
4/5/2016104.62104.98102.42104.053,831,404
4/4/2016108.32108.63103.75105.143,443,008
4/1/2016106.79108.79106.06108.202,488,262
3/31/2016107.96108.27106.66107.822,588,896
3/30/2016108.24109.19107.51107.801,386,426
3/29/2016106.45107.96104.96107.242,783,538
3/28/2016108.03108.03105.34106.602,320,432
3/24/2016108.14108.38106.50107.692,320,028
3/23/2016109.34109.72108.38108.991,642,723
3/22/2016108.09109.61107.85108.922,584,761
3/21/2016110.14111.52108.42110.882,390,230
3/18/2016111.90111.90109.00110.194,113,775
3/17/2016114.60115.09111.25111.482,735,638
3/16/2016116.20116.93111.20114.304,239,700
3/15/2016115.56117.62114.86116.272,505,350
3/14/2016113.42118.64113.42116.394,030,327
3/11/2016110.55115.01110.24114.933,803,089
3/10/2016108.60111.45107.18109.383,707,864
3/9/2016105.13106.23103.49105.691,891,805
3/8/2016104.94106.36103.35104.862,300,951
3/7/2016107.53107.87104.79105.392,392,330
3/4/2016108.89109.09107.14108.531,689,294
3/3/2016106.43109.22105.24108.512,283,313
3/2/2016107.83108.19105.66106.731,677,315
3/1/2016105.02108.88102.85108.192,227,808
2/29/2016104.19106.20104.01104.111,856,576
2/26/2016105.88107.15104.39105.451,538,362
2/25/2016105.00105.26102.70105.131,993,062
2/24/2016103.16105.36100.47104.402,812,021
2/23/2016106.60107.64103.28104.162,358,544
2/22/2016106.59108.24105.62106.962,593,743
2/19/2016107.04108.76104.94108.671,992,657
2/18/2016110.01111.53107.28107.473,387,816
2/17/2016107.96112.62107.70110.884,596,244
2/16/2016103.35105.45101.14105.443,984,180
2/12/2016104.71106.2199.37102.254,894,954
2/11/2016100.10104.9596.88103.3711,008,859
2/10/201693.3696.5193.0294.356,023,010
2/9/201690.2594.4089.2492.644,471,170
2/8/201691.3792.2788.4091.534,856,876
2/5/201699.0799.1191.9193.545,815,090
2/4/201695.97100.2194.5099.902,331,051
2/3/201698.8599.0892.4196.303,239,739
2/2/2016101.44101.7997.3598.712,910,446
2/1/2016100.16102.9398.71102.152,689,025
1/29/201699.22101.2798.13101.042,056,699
1/28/2016101.29101.4997.2298.692,624,969
1/27/2016102.91104.0099.0099.533,269,688
1/26/2016104.66105.93102.36104.932,388,457
1/25/2016106.88107.86104.98105.211,852,687
1/22/2016108.00109.24106.04107.121,630,098
1/21/2016106.39107.62105.19106.402,277,278
1/20/2016103.75107.88100.07106.283,142,810
1/19/2016104.81106.77104.08105.323,304,083
1/15/2016103.56104.0299.56102.764,698,636
1/14/2016106.74109.49102.87107.672,696,255
1/13/2016112.44112.91105.33106.373,646,403
1/12/2016112.05113.12110.15111.901,847,121
1/11/2016112.11112.78109.25111.202,177,941
1/8/2016116.06116.50111.25111.412,456,073
1/7/2016117.01117.78114.00114.812,008,848
1/6/2016117.56120.16116.51119.042,123,207
1/5/2016121.25122.13118.39119.933,723,842
1/4/2016121.26122.00119.06120.803,063,693
12/31/2015125.49126.21123.96124.301,355,396
12/30/2015127.68127.97126.01126.271,083,633
12/29/2015126.43128.92126.43127.701,209,325
12/28/2015126.30127.48124.66126.101,023,009
12/24/2015126.17127.43125.60126.47761,107
12/23/2015128.30128.52125.00126.282,003,153
12/22/2015126.33128.03125.05127.522,030,020
12/21/2015126.06127.39124.52125.581,572,520
12/18/2015128.66129.54125.00125.366,896,103
12/17/2015131.23131.90128.45128.672,237,823
12/16/2015131.12133.07128.30131.165,717,814
12/15/2015125.77132.00125.73130.244,148,913
12/14/2015123.48126.00123.44124.302,458,412
12/11/2015123.55125.61122.74123.212,941,819
12/10/2015124.80126.60123.12125.612,589,290
12/9/2015125.03126.86123.31125.022,949,301
12/8/2015123.92126.17123.01125.631,309,394
12/7/2015126.34126.48123.92125.041,622,761
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center