$89.50 -4.04 (%) Expedia Inc Del - NASDAQ

Feb. 8, 2016 | 11:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXPE historical data

Date Open High Low Close Volume
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
12/4/2015123.11126.06122.21125.922,009,676
12/3/2015123.39125.13121.58122.273,311,314
12/2/2015125.00125.60122.78123.111,489,780
12/1/2015124.09125.23122.76125.042,262,175
11/30/2015123.49124.35122.14123.111,560,229
11/27/2015124.09124.19121.66123.63707,663
11/25/2015121.82124.00121.50123.621,501,619
11/24/2015122.75123.20120.03121.272,861,519
11/23/2015126.61127.22123.84124.921,999,911
11/20/2015128.55128.87125.87126.252,632,588
11/19/2015126.00129.97124.38128.094,699,953
11/18/2015121.26125.99121.00125.304,405,760
11/17/2015123.58124.01119.36120.892,845,399
11/16/2015122.62123.38120.71122.535,572,247
11/13/2015127.75128.66124.83125.203,062,178
11/12/2015128.43129.16127.75127.942,743,879
11/11/2015129.76130.29128.50128.742,257,660
11/10/2015129.68130.32128.13129.012,107,651
11/9/2015131.76133.23129.34129.483,757,267
11/6/2015138.08138.20131.60133.325,418,199
11/5/2015139.00140.51136.41137.318,745,840
11/4/2015137.02137.30132.49134.172,767,345
11/3/2015135.41137.50133.57136.392,012,326
11/2/2015136.20137.27133.42135.412,661,533
10/30/2015136.17139.58135.70136.307,583,106
10/29/2015125.75127.57124.54127.064,313,775
10/28/2015127.98128.02124.61125.802,596,714
10/27/2015128.84129.75125.88127.111,672,578
10/26/2015125.88129.26125.71128.392,173,034
10/23/2015129.35129.35125.21125.413,703,597
10/22/2015126.90129.74125.60127.582,607,166
10/21/2015130.00131.51128.14129.141,392,253
10/20/2015130.44131.26128.12129.041,771,865
10/19/2015127.43131.07126.50130.451,775,614
10/16/2015125.63127.86125.63127.381,786,274
10/15/2015122.49125.73121.84125.181,818,433
10/14/2015124.20126.12119.56121.854,258,908
10/13/2015126.19129.15125.40128.101,780,583
10/12/2015126.26128.68124.79127.021,907,738
10/9/2015123.17125.70122.01125.341,038,172
10/8/2015122.41123.08118.89122.881,368,939
10/7/2015122.93124.05120.60122.93832,580
10/6/2015123.95124.64120.43122.221,226,098
10/5/2015123.75125.83122.79123.951,219,493
10/2/2015118.08122.73118.01122.621,379,758
10/1/2015118.50119.99116.55119.921,305,159
9/30/2015115.59117.90114.06117.681,503,326
9/29/2015116.67117.21113.22114.011,877,838
9/28/2015119.97120.26115.96116.722,561,918
9/25/2015121.98123.30119.05120.051,790,999
9/24/2015121.53122.00119.00120.502,194,096
9/23/2015124.31125.63121.80122.141,658,989
9/22/2015125.34125.77123.72124.881,272,532
9/21/2015127.40128.39125.37126.331,077,324
9/18/2015127.00130.99126.32126.492,482,060
9/17/2015125.46130.75125.31128.833,965,610
9/16/2015118.95129.10117.45124.685,111,355
9/15/2015116.12119.24115.01118.831,463,858
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center