$85.87 -0.81 (%) Expedia Inc Del - NASDAQ

Jan. 28, 2015 | 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
1/28/201587.2187.7785.8385.87908,765
1/27/201587.0687.5085.7886.68913,972
1/26/201587.5687.8186.4587.291,526,199
1/23/201584.3388.6584.1487.443,680,895
1/22/201584.9286.0283.7085.711,698,074
1/21/201583.7084.5083.1984.082,544,228
1/20/201584.0384.4182.4983.942,140,867
1/16/201582.6184.0981.9783.482,939,363
1/15/201585.8185.8182.2882.532,982,659
1/14/201584.2685.8283.7285.391,607,213
1/13/201585.8487.1883.8885.021,470,673
1/12/201587.3987.9084.9285.171,480,510
1/9/201588.0388.7687.2287.551,593,512
1/8/201584.6688.1984.1087.892,266,610
1/7/201585.0185.6383.8184.171,663,584
1/6/201584.7285.7883.3184.172,083,808
1/5/201585.4585.8783.8184.201,686,543
1/2/201585.5886.2684.4885.761,260,485
12/31/201486.4186.4785.2685.361,241,318
12/30/201487.7087.8685.4185.971,769,127
12/29/201489.3489.3887.9588.201,065,365
12/26/201489.3489.9289.0789.31853,982
12/24/201489.0089.5688.9289.01265,998
12/23/201489.7589.9788.8788.921,404,953
12/22/201488.4089.9088.3589.331,697,466
12/19/201488.3388.6687.4188.065,206,187
12/18/201487.6088.3087.1587.791,751,855
12/17/201486.5787.1985.2986.862,189,237
12/16/201487.2488.1585.9886.041,767,740
12/15/201488.1988.6686.6887.332,010,690
12/12/201486.0687.9585.7087.531,761,340
12/11/201488.2189.5587.1687.321,210,508
12/10/201490.2090.8587.3887.782,353,797
12/9/201489.5491.0288.3190.701,352,577
12/8/201491.1391.5589.6190.311,773,979
12/5/201490.1792.0890.0391.352,734,913
12/4/201488.4090.4588.2089.552,109,155
12/3/201487.6888.9087.1988.592,429,114
12/2/201486.6287.8586.6287.521,790,535
12/1/201487.2587.8385.9086.491,829,613
11/28/201486.3587.4086.2287.11712,110
11/26/201485.8186.1685.1485.591,488,744
11/25/201486.0086.4585.1085.811,457,832
11/24/201484.8985.9984.7585.661,600,241
11/21/201487.2587.3284.4084.692,259,388
11/20/201486.4586.8085.5286.081,740,059
11/19/201488.5088.5986.9887.041,189,722
11/18/201486.5688.7486.5088.371,644,775
11/17/201487.6388.0086.7786.941,163,954
11/14/201486.2387.9486.0687.941,395,202
11/13/201487.1187.4485.8186.491,236,564
11/12/201486.1487.2285.8087.111,775,653
11/11/201486.1887.1685.7586.462,149,245
11/10/201485.0186.4184.7986.001,281,297
11/7/201484.1485.1483.8585.121,558,603
11/6/201483.1184.6582.7084.061,763,341
11/5/201484.0184.8482.9783.052,347,545
11/4/201485.1985.3182.4583.893,161,484
11/3/201484.7486.7484.4985.932,654,424
10/31/201484.3085.7583.1084.975,979,350
10/30/201479.0681.0477.7480.735,816,904
10/29/201480.8580.8579.0179.542,639,912
10/28/201480.8180.8479.9080.601,302,092
10/27/201480.9881.1078.9580.382,477,146
10/24/201479.6681.6378.8081.531,641,892
10/23/201480.0181.2079.5079.841,911,453
10/22/201480.7781.7678.7979.011,929,945
10/21/201477.7980.7977.4480.312,820,396
10/20/201474.1677.4874.0077.252,479,415
10/17/201476.4776.7173.3774.573,192,950
10/16/201472.4875.2171.2375.083,842,989
10/15/201473.1574.9370.9174.105,507,973
10/14/201476.5077.6573.8874.756,010,759
10/13/201480.8981.7176.2076.344,606,229
10/10/201483.7583.8380.9481.003,129,033
10/9/201485.3985.6783.1483.832,820,810
10/8/201484.7485.9883.5285.382,822,092
10/7/201485.8986.2084.7084.731,967,175
10/6/201485.4688.1085.4686.572,576,695
10/3/201484.2185.8383.9485.471,569,273
10/2/201484.6184.9582.1683.372,682,163
10/1/201487.3387.6684.4784.782,530,973
9/30/201487.0788.2886.5887.622,987,453
9/29/201484.8586.8184.6086.581,689,043
9/26/201484.9186.1984.5985.901,252,306
9/25/201485.3885.9584.5284.681,623,987
9/24/201483.5086.2082.9885.943,002,615
9/23/201483.2884.6482.9583.931,531,669
9/22/201485.0185.0182.8583.511,684,575
9/19/201486.4486.5184.5285.162,248,241
9/18/201485.7086.1485.1585.911,060,819
9/17/201486.0886.1284.2885.351,650,964
9/16/201484.8286.3684.5386.211,309,911
9/15/201486.8386.8384.4485.161,550,852
9/12/201486.8587.3186.3586.55945,379
9/11/201486.8487.3486.3287.17771,524
9/10/201485.6687.8885.5987.041,753,712
9/9/201487.7487.8585.7285.931,238,726
9/8/201487.6888.0287.2787.761,187,175
9/5/201488.0088.0887.2187.861,157,173
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center