$117.61 +0.41 (%) Expedia Inc - NASDAQ

Jul. 25, 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
7/25/2016116.85117.65115.85117.611,480,815
7/22/2016116.35117.31115.78117.201,231,134
7/21/2016117.07117.27115.82116.581,168,672
7/20/2016116.26117.89115.80117.191,340,014
7/19/2016114.69116.29114.28116.131,425,938
7/18/2016114.69116.22113.82115.531,103,446
7/15/2016114.38115.27113.02114.621,814,520
7/14/2016115.25115.64114.50115.131,970,812
7/13/2016113.45114.41112.29114.261,902,330
7/12/2016112.03113.75111.91113.402,092,023
7/11/2016110.11111.50110.07111.281,832,430
7/8/2016108.34109.70108.09109.431,661,526
7/7/2016106.05107.61105.67107.571,240,067
7/6/2016105.35106.79104.44106.201,372,240
7/5/2016106.90107.64104.59105.931,621,830
7/1/2016106.03108.33105.82107.711,779,327
6/30/2016105.54106.46103.93106.302,336,806
6/29/2016102.47105.20102.22104.182,045,338
6/28/201699.83102.9799.75101.192,121,455
6/27/2016100.54100.8496.5898.443,234,726
6/24/2016102.54106.28101.22101.765,446,651
6/23/2016108.98110.00108.44109.901,647,598
6/22/2016107.28108.87106.82107.981,607,632
6/21/2016107.22107.60106.32107.371,168,757
6/20/2016106.63109.26106.02107.192,438,327
6/17/2016104.08104.72103.07104.142,697,886
6/16/2016104.16104.54102.85104.351,729,919
6/15/2016105.42105.97104.17104.341,594,837
6/14/2016104.52105.69103.61105.001,951,453
6/13/2016106.26107.22104.13104.331,976,212
6/10/2016108.00108.34106.06106.801,862,004
6/9/2016109.12110.68108.66109.111,073,959
6/8/2016111.10111.25110.00110.031,122,121
6/7/2016110.00111.08109.26110.662,065,037
6/6/2016109.83109.97108.32109.762,067,181
6/3/2016110.50110.67108.36109.991,527,205
6/2/2016110.12111.50109.75111.101,102,034
6/1/2016110.47111.90109.53110.601,546,621
5/31/2016112.36112.65109.92111.242,063,279
5/27/2016112.00112.65111.51112.291,076,412
5/26/2016113.15113.45111.09111.821,219,927
5/25/2016113.17114.10112.66113.011,647,958
5/24/2016110.77113.69110.38113.172,334,187
5/23/2016110.30110.77109.94110.201,096,130
5/20/2016108.73111.08108.27110.492,243,088
5/19/2016109.49110.43107.76108.562,241,324
5/18/2016111.10112.27109.69110.772,679,935
5/17/2016111.95113.68111.21111.621,650,985
5/16/2016112.50112.70111.35111.921,737,850
5/13/2016113.25113.80111.90111.921,235,654
5/12/2016113.25113.62111.21112.941,052,144
5/11/2016114.60114.91112.58112.651,111,465
5/10/2016113.38115.36113.02115.021,560,585
5/9/2016113.10114.12111.98112.601,531,277
5/6/2016112.00113.33111.55113.161,813,528
5/5/2016114.14114.56112.45112.552,174,402
5/4/2016113.66115.43112.89114.113,233,927
5/3/2016115.16116.79114.40115.972,649,561
5/2/2016115.76116.99113.87116.523,588,130
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center