$107.61 +0.74 (%) Expedia Inc Del - NASDAQ

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXPE historical data

Date Open High Low Close Volume
7/30/2015107.75112.00107.23107.614,192,934
7/29/2015107.46107.57105.82106.871,213,519
7/28/2015105.80107.70104.72107.171,338,946
7/27/2015105.51105.70104.00104.921,491,713
7/24/2015109.00109.00105.33105.702,592,641
7/23/2015111.24111.25109.08109.52781,695
7/22/2015109.46110.93109.46110.66825,979
7/21/2015109.50110.27107.88110.09963,639
7/20/2015110.14110.84109.34109.56891,374
7/17/2015110.37111.80110.06110.791,952,142
7/16/2015108.39110.71108.21110.051,998,904
7/15/2015107.08108.04106.25107.451,148,773
7/14/2015110.33110.33107.03107.262,553,339
7/13/2015108.97111.20108.80111.121,558,209
7/10/2015106.07108.16105.73107.971,024,327
7/9/2015106.53107.05104.50104.55991,982
7/8/2015105.79106.38104.32104.87906,745
7/7/2015107.10107.15104.22107.061,390,571
7/6/2015106.31107.83105.84106.511,350,666
7/2/2015107.53108.20105.78107.071,176,031
7/1/2015109.20111.00106.51107.192,062,683
6/30/2015108.28110.70107.78109.351,442,599
6/29/2015109.22109.72106.51106.951,208,975
6/26/2015109.50110.78109.00110.711,301,761
6/25/2015109.67109.83108.60109.27861,017
6/24/2015109.62110.50108.94108.981,008,691
6/23/2015109.95110.14109.09109.83837,077
6/22/2015111.20111.33109.15109.501,314,423
6/19/2015110.00110.51108.22108.681,425,194
6/18/2015107.99110.54107.60109.681,168,753
6/17/2015108.13109.04106.88107.891,710,737
6/16/2015107.22108.42107.04107.95979,214
6/15/2015107.19107.97106.67107.22988,176
6/12/2015107.12108.25107.10107.69852,496
6/11/2015108.24109.25107.57107.87903,524
6/10/2015105.99108.37105.58108.171,429,919
6/9/2015104.92105.34103.46105.021,328,475
6/8/2015106.00106.55104.72104.79949,040
6/5/2015105.81106.93105.30106.401,661,644
6/4/2015105.80106.34104.98105.642,149,434
6/3/2015109.02109.56106.46106.611,686,552
6/2/2015107.09108.18106.03107.631,473,742
6/1/2015107.42108.02106.23107.451,349,535
5/29/2015109.04109.45106.98107.262,813,363
5/28/2015110.25110.86108.77109.242,029,010
5/27/2015111.32111.82110.37110.932,704,124
5/26/2015113.38113.55110.56110.642,680,771
5/22/2015111.21115.00110.00113.004,853,224
5/21/2015105.23105.96105.04105.891,000,188
5/20/2015103.80105.58102.63105.501,411,180
5/19/2015104.25104.67103.64103.721,177,796
5/18/2015103.51104.18102.94103.451,175,419
5/15/2015104.52104.90103.11103.41949,725
5/14/2015103.36104.22102.28104.141,105,923
5/13/2015103.56103.82101.87101.99973,028
5/12/2015102.70103.48101.60103.221,411,203
5/11/2015102.40104.00102.35103.812,077,465
5/8/2015101.46102.82101.46102.762,094,893
5/7/201598.90101.1698.42100.971,620,225
5/6/201598.7799.5097.6599.101,400,818
5/5/2015100.42101.0298.7598.771,527,035
5/4/2015101.35102.31100.22100.901,836,359
5/1/2015100.10102.6999.12101.695,729,974
4/30/201595.4096.2592.9694.234,436,110
4/29/201597.7097.9995.7496.261,514,308
4/28/201598.5398.6297.0697.801,031,176
4/27/201599.44100.2198.4198.821,074,223
4/24/201598.95100.5198.4798.901,146,931
4/23/201599.4999.6998.8798.921,012,296
4/22/201598.4599.7898.2899.47856,750
4/21/201596.9798.6396.9298.311,221,057
4/20/201596.7297.7396.5097.40761,396
4/17/201596.1896.5095.2996.101,451,332
4/16/201597.9598.5497.1397.171,288,040
4/15/201598.6698.8397.7797.961,036,114
4/14/201598.7298.9797.6498.09826,996
4/13/201599.3699.8298.6098.76756,735
4/10/201598.3399.5998.2699.201,013,804
4/9/201598.9798.9797.2797.821,214,073
4/8/201598.95100.0798.4498.651,470,211
4/7/201598.6299.4398.3098.471,027,246
4/6/201597.03100.0996.8098.581,908,353
4/2/201594.8498.3194.5097.982,659,175
4/1/201593.8194.1892.6094.171,356,887
3/31/201593.6996.1293.6994.131,243,620
3/30/201594.4194.4593.7594.191,301,377
3/27/201592.8794.5692.5493.68922,472
3/26/201593.2793.9292.2792.761,381,690
3/25/201595.3695.5493.7993.951,848,427
3/24/201595.2196.2594.8495.471,078,400
3/23/201595.2696.4595.1595.401,505,002
3/20/201595.0096.0394.7695.911,663,685
3/19/201593.8394.8893.8394.681,221,863
3/18/201592.2994.4292.1094.041,802,202
3/17/201592.5293.2891.6292.331,583,259
3/16/201591.7193.2291.0492.971,377,615
3/13/201591.2392.1790.2991.351,132,531
3/12/201588.9291.6188.7191.391,262,374
3/11/201589.4089.9288.7288.95922,590
3/10/201589.6290.2889.0089.351,164,992
  • Showing 1-100 of 1,259 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!