$119.92 +1.08 (%) Expedia Inc - NASDAQ

Jan. 20, 2017 | 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
1/20/2017119.75120.29118.68119.921,485,728
1/19/2017119.72119.83118.41118.84991,525
1/18/2017118.95119.51117.91119.34998,654
1/17/2017119.29120.42118.25118.581,320,016
1/13/2017118.01120.44117.81118.812,414,069
1/12/2017117.01118.12116.41118.011,353,304
1/11/2017118.17118.20116.25117.201,545,925
1/10/2017115.90118.25115.70117.622,656,780
1/9/2017117.89118.00116.14117.303,212,436
1/6/2017116.42117.88116.13116.453,362,698
1/5/2017113.74114.84112.90114.692,167,631
1/4/2017112.97114.52112.70113.742,892,317
1/3/2017114.04114.14111.88112.442,244,824
12/30/2016113.84114.24112.72113.282,083,089
12/29/2016113.22114.21113.00113.971,116,629
12/28/2016114.23114.77112.63113.471,062,461
12/27/2016114.35114.98113.58113.63926,472
12/23/2016114.30114.81113.50113.86869,518
12/22/2016114.90115.17113.73114.401,746,805
12/21/2016116.96117.17114.39114.862,910,953
12/20/2016115.30118.31115.30117.094,482,202
12/19/2016116.54117.76115.81116.221,957,570
12/16/2016117.79118.90115.66116.662,854,511
12/15/2016116.66118.84115.09116.962,985,524
12/14/2016120.21120.56115.55116.394,254,256
12/13/2016120.13121.69118.92120.033,169,452
12/12/2016123.77124.04119.34120.252,170,819
12/9/2016123.24124.72123.02124.061,556,917
12/8/2016124.22124.32122.97123.002,163,488
12/7/2016124.04124.30123.36123.551,753,338
12/6/2016124.04124.40123.66123.771,404,705
12/5/2016121.27124.51121.05123.692,633,191
12/2/2016122.40122.63120.52121.001,467,838
12/1/2016123.95124.31121.75122.011,931,124
11/30/2016125.82125.87123.89124.051,622,074
11/29/2016126.23126.73124.78125.10983,598
11/28/2016126.99127.25125.69125.921,037,101
11/25/2016125.73127.38125.73127.28425,644
11/23/2016127.50127.87125.54126.371,899,685
11/22/2016126.54127.84126.16127.571,391,020
11/21/2016125.74126.87125.74126.461,551,637
11/18/2016126.57126.64125.50125.671,370,303
11/17/2016125.40127.12125.15126.582,114,929
11/16/2016122.97125.50122.92125.201,564,287
11/15/2016122.02124.76121.24123.542,385,098
11/14/2016121.37121.73117.35119.163,185,826
11/11/2016123.50123.77120.32121.203,141,800
11/10/2016125.65127.16121.64123.632,352,077
11/9/2016123.98125.74123.58124.752,162,443
11/8/2016126.90127.61125.83127.012,345,890
11/7/2016126.79127.47125.68126.492,319,485
11/4/2016124.64126.20123.70125.211,587,424
11/3/2016123.52126.24123.02125.292,793,398
11/2/2016126.00126.00122.96123.002,810,054
11/1/2016129.79130.35124.49125.993,124,691
10/31/2016131.57131.81128.84129.232,596,110
10/28/2016128.85133.55128.24131.646,837,190
10/27/2016125.98126.88124.89126.424,204,722
10/26/2016127.76127.77125.35125.542,169,239
10/25/2016127.50128.75127.27127.991,917,950
10/24/2016128.11129.17127.04127.692,583,417
10/21/2016124.57127.67124.10127.582,171,784
10/20/2016126.82128.03123.88124.663,926,278
10/19/2016123.57125.05122.87124.692,752,410
10/18/2016122.86124.23122.15122.833,866,079
10/17/2016121.09122.00119.94121.782,256,815
10/14/2016118.77121.25118.76120.802,235,392
10/13/2016117.43119.35116.58118.691,109,812
10/12/2016118.60119.42117.95118.792,243,446
10/11/2016118.16118.66116.85117.721,874,271
10/10/2016118.34119.50117.91118.771,085,775
10/7/2016118.78118.78117.39117.771,174,179
10/6/2016119.04119.05117.45118.531,203,197
10/5/2016119.30119.50118.48119.141,377,895
10/4/2016118.05119.12117.20119.122,010,456
10/3/2016116.38117.40115.70117.021,542,789
9/30/2016118.63118.77116.58116.722,291,979
9/29/2016115.99119.15115.56118.405,575,621
9/28/2016113.52116.08112.64115.993,446,042
9/27/2016109.25113.29109.25113.102,604,674
9/26/2016109.34109.59108.50109.091,044,240
9/23/2016108.97110.27108.54109.911,675,491
9/22/2016109.00109.05108.35108.791,453,798
9/21/2016107.96108.20107.10108.022,002,976
9/20/2016106.99107.82105.62107.652,680,638
9/19/2016108.56108.79105.74106.124,241,923
9/16/2016110.70111.00106.86107.836,639,243
9/15/2016110.94112.20110.15111.902,163,501
9/14/2016111.98112.67111.03111.31873,006
9/13/2016112.50113.07111.12111.561,156,423
9/12/2016109.80113.95109.80113.572,097,995
9/9/2016113.04113.37111.05111.101,696,732
9/8/2016113.08114.28112.35114.071,164,976
9/7/2016113.55114.39113.47113.651,577,631
9/6/2016112.10114.70112.02113.912,165,347
9/2/2016114.00114.39111.87112.051,744,741
9/1/2016109.86113.25109.16113.133,200,351
8/31/2016108.72109.78108.26109.121,915,461
8/30/2016110.14110.32108.70109.091,598,831
8/29/2016111.70111.74109.79109.801,693,972
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center