Expedia Inc Del $85.81

down -0.59


29/8/2014 03:30 PM  |  NASDAQ : EXPE  
Industries : Leisure / Lodging
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXPE historical data

Date Open High Low Close Volume
8/28/201486.3386.9086.0686.401,291,369
8/27/201487.7587.7586.2386.501,493,908
8/26/201487.6788.2887.2387.431,114,647
8/25/201487.9487.9987.1687.801,308,878
8/22/201487.1587.6086.0687.241,449,387
8/21/201486.3586.9986.1886.991,395,349
8/20/201486.3186.5085.3186.151,219,902
8/19/201486.0486.9486.0486.341,552,915
8/18/201486.1887.3285.7986.041,221,717
8/15/201485.1885.7684.3285.372,027,319
8/14/201485.0185.3684.1584.931,197,497
8/13/201484.4485.7083.8585.021,743,449
8/12/201483.6784.9983.5784.461,764,751
8/11/201482.6485.8982.5583.943,533,279
8/8/201483.2883.8082.4082.552,599,795
8/7/201482.7584.6282.6583.521,828,659
8/6/201483.3084.9482.6383.852,016,701
8/5/201484.6985.9683.7384.353,036,216
8/4/201484.7985.7083.5785.043,231,817
8/1/201482.1884.8581.8684.467,610,387
7/31/201482.0982.0978.4079.425,182,998
7/30/201481.0081.7080.3681.682,729,537
7/29/201480.5581.7680.2680.681,705,438
7/28/201479.9280.4379.4380.201,452,639
7/25/201479.9580.2679.4879.671,146,019
7/24/201480.5080.9779.0079.902,148,709
7/23/201480.4181.4680.0980.881,360,578
7/22/201479.2880.3678.6080.251,014,339
7/21/201478.4879.0277.6478.641,025,778
7/18/201478.0778.7977.6178.791,140,539
7/17/201479.0279.5477.1477.401,806,310
7/16/201481.1381.1479.2779.381,212,757
7/15/201480.3381.0179.5580.601,174,477
7/14/201480.1380.6579.9680.13989,239
7/11/201479.6279.9479.1779.73782,701
7/10/201479.1379.8478.2679.33883,254
7/9/201479.5180.1879.0780.171,177,814
7/8/201480.9080.9078.0478.811,629,167
7/7/201481.8182.0780.3180.851,213,715
7/3/201480.7582.3680.4182.21920,802
7/2/201480.8481.3280.0880.26958,844
7/1/201480.0081.0079.7680.781,781,943
6/30/201478.6579.6478.5478.761,285,972
6/27/201476.6579.0076.6578.951,872,887
6/26/201477.7877.7876.6977.01875,180
6/25/201476.2477.6575.4277.311,370,366
6/24/201477.5177.7876.0276.261,783,853
6/23/201478.5478.5477.6777.831,027,021
6/20/201478.3078.5777.7678.322,228,211
6/19/201480.3580.4977.6977.883,299,099
6/18/201477.7880.4677.3780.353,004,052
6/17/201476.5677.8676.3177.622,692,081
6/16/201474.0074.6573.4974.581,289,526
6/13/201473.7174.5573.2774.261,134,070
6/12/201475.7476.0073.7973.982,094,300
6/11/201475.2276.2774.7375.981,508,553
6/10/201474.3375.5074.2775.091,204,718
6/9/201475.3075.3274.3674.551,051,164
6/6/201474.2575.1274.0675.091,496,918
6/5/201473.5074.4173.2274.001,195,450
6/4/201472.8773.6272.2273.271,448,627
6/3/201473.8074.2472.6773.211,751,320
6/2/201473.6974.4572.8874.221,798,557
5/30/201473.6773.8972.7773.301,405,757
5/29/201473.4173.9573.1173.571,446,539
5/28/201473.3973.4672.3073.13986,092
5/27/201471.8773.6771.8673.561,944,006
5/23/201471.4071.4570.1971.391,456,546
5/22/201471.2871.4670.5871.021,612,214
5/21/201470.5871.0770.3070.841,228,512
5/20/201470.5270.8569.6270.181,363,458
5/19/201469.5571.0469.4170.661,201,476
5/16/201470.0070.2869.0769.942,045,865
5/15/201470.1270.2168.3569.783,148,559
5/14/201471.1171.4870.3770.561,459,727
5/13/201470.7071.6470.6271.111,387,642
5/12/201469.2770.8169.0070.802,482,070
5/9/201468.4569.2167.9368.651,960,151
5/8/201468.3270.0967.3968.443,568,161
5/7/201470.5670.9668.8069.003,408,115
5/6/201471.5572.0970.4170.512,169,303
5/5/201470.8272.5870.0471.772,743,465
5/2/201471.8973.3170.1571.156,378,799
5/1/201471.3074.3571.1373.876,967,229
4/30/201470.5271.0069.6170.992,101,593
4/29/201469.0170.8468.4670.592,603,828
4/28/201469.6869.7966.9368.573,045,689
4/25/201471.6971.7968.8069.412,151,446
4/24/201473.3673.3670.8472.101,826,079
4/23/201473.4173.8471.8472.481,507,065
4/22/201472.2674.1772.0173.541,803,931
4/21/201472.7772.7771.1072.211,313,939
4/17/201472.5472.8171.6172.461,951,376
4/16/201471.7972.6270.6672.441,978,428
4/15/201470.5971.5068.5770.922,983,805
4/14/201469.4871.2769.2570.211,910,146
4/11/201467.4369.8367.2068.792,951,685
4/10/201471.9172.3368.5668.603,408,794
4/9/201470.3572.0869.3671.812,616,724
4/8/201468.0770.1467.5870.022,587,446
Trading Center