$109.91 +1.12 (%) Expedia Inc - NASDAQ

Sep. 23, 2016 | 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
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
8/26/2016112.61113.76110.48111.362,270,564
8/25/2016111.39112.58111.34112.251,320,846
8/24/2016113.60114.12111.89111.891,519,241
8/23/2016114.00114.81113.58113.601,585,741
8/22/2016114.77115.16113.95113.991,341,099
8/19/2016114.98115.29114.71115.001,103,106
8/18/2016115.64115.99115.01115.44990,729
8/17/2016116.07116.62115.16115.421,342,492
8/16/2016116.90117.70116.00116.281,108,820
8/15/2016116.59117.99116.57116.901,749,697
8/12/2016114.52116.34114.30116.081,684,860
8/11/2016114.84115.74114.20114.801,298,432
8/10/2016114.47114.78113.78114.381,059,898
8/9/2016114.08114.96113.40113.781,251,845
8/8/2016113.37114.20112.32114.091,461,198
8/5/2016114.39115.50113.12113.232,141,072
8/4/2016111.62114.20111.01113.511,941,582
8/3/2016113.30114.08112.35112.562,114,858
8/2/2016116.28116.95112.50113.554,443,135
8/1/2016116.82117.77115.50117.371,964,414
7/29/2016113.74117.93112.99116.656,136,117
7/28/2016117.55119.77116.23119.274,959,504
7/27/2016117.76118.00115.80117.202,772,293
7/26/2016117.99118.91116.72117.642,863,528
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center