$87.11 +1.52 (%) Expedia Inc Del - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXPE historical data

Date Open High Low Close Volume
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
9/4/201488.4289.1287.4487.941,735,779
9/3/201488.3889.2688.0588.401,586,024
9/2/201486.4388.3486.1588.291,776,916
8/29/201486.8086.9385.5985.90887,064
8/28/201486.3386.9086.0686.401,291,369
8/27/201487.7587.7586.2386.501,494,008
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center