Expedia Inc Del $72.31

down -1.23


23/4/2014 01:45 PM  |  NASDAQ : EXPE  
Industries : Leisure / Lodging
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXPE historical data

Date Open High Low Close Volume
4/22/201472.2674.1772.0173.541,803,930
4/21/201472.7772.7771.1072.211,313,940
4/17/201472.5472.8171.6172.461,951,380
4/16/201471.7972.6270.6672.441,978,430
4/15/201470.5971.5068.5770.922,983,800
4/14/201469.4871.2769.2570.211,910,150
4/11/201467.4369.8367.2068.792,951,680
4/10/201471.9172.3368.5668.603,408,790
4/9/201470.3572.0869.3671.812,616,720
4/8/201468.0770.1467.5870.022,587,450
4/7/201469.9270.5867.5668.553,554,070
4/4/201473.9173.9169.5670.054,701,480
4/3/201476.0076.7372.8173.433,140,380
4/2/201475.6476.5175.1776.011,947,380
4/1/201472.6876.0472.3575.902,994,250
3/31/201472.0973.4972.0572.501,531,870
3/28/201471.9272.9471.6272.211,638,220
3/27/201471.1672.4969.9371.833,011,200
3/26/201472.2072.8271.1571.161,749,370
3/25/201472.3573.0971.3272.071,726,530
3/24/201474.6475.0071.1772.292,888,920
3/21/201475.8075.9474.0574.202,313,200
3/20/201475.2275.8374.3775.211,389,720
3/19/201477.0977.3074.6275.291,501,390
3/18/201477.1178.0076.8176.931,333,800
3/17/201476.3177.4575.9676.761,337,540
3/14/201474.9176.6374.9175.771,888,300
3/13/201476.4277.4775.3775.473,205,080
3/12/201474.5076.5273.1476.512,271,170
3/11/201474.8976.4573.5974.742,642,550
3/10/201475.2675.8074.7575.232,065,180
3/7/201474.8375.3974.4475.192,671,880
3/6/201475.7776.4674.5974.712,469,470
3/5/201477.1777.7575.2575.732,830,960
3/4/201477.2877.9776.8277.042,623,980
3/3/201476.4577.8575.9776.702,276,490
2/28/201478.0379.7177.6278.531,763,420
2/27/201478.3679.1577.9878.621,254,810
2/26/201479.9980.3678.1778.521,826,070
2/25/201479.6380.4378.9879.441,862,040
2/24/201479.6180.2079.1679.261,571,910
2/21/201480.6681.7879.8279.992,142,980
2/20/201479.3280.1078.7279.712,322,300
2/19/201478.0080.6877.5579.623,662,370
2/18/201477.3378.0676.1578.021,814,900
2/14/201476.4777.6376.1177.131,777,370
2/13/201475.0078.2774.7676.692,521,070
2/12/201475.3976.2774.8575.861,907,940
2/11/201475.0476.4474.5874.792,406,930
2/10/201474.2175.2573.5074.322,253,580
2/7/201474.0075.4572.4474.459,103,010
2/6/201463.8265.6763.6165.145,459,390
2/5/201463.8564.2062.9163.932,320,830
2/4/201463.9964.5063.0663.972,370,360
2/3/201465.0765.2762.7663.272,427,760
1/31/201464.5065.5464.3264.982,210,950
1/30/201465.9066.2865.4165.522,014,730
1/29/201466.2766.6664.9065.471,839,010
1/28/201465.4867.2565.4466.951,356,080
1/27/201466.3566.8764.1965.461,964,330
1/24/201465.9366.4965.2666.302,173,050
1/23/201466.2067.8166.0466.502,054,350
1/22/201467.7468.1866.4767.062,705,150
1/21/201468.1768.3065.1467.677,080,240
1/17/201469.5172.0569.4570.693,315,440
1/16/201469.0569.5567.7868.481,914,090
1/15/201469.5470.7769.2269.421,986,790
1/14/201468.1869.6568.0569.331,866,360
1/13/201469.6570.2367.4767.872,343,810
1/10/201469.8270.4068.9169.601,406,470
1/9/201470.5970.8469.1069.551,477,280
1/8/201471.4572.1970.1070.312,458,790
1/7/201469.2671.7269.0871.452,961,710
1/6/201469.1369.2067.7168.961,680,920
1/3/201469.2269.7268.8269.201,315,510
1/2/201469.0869.6968.5669.211,399,900
12/31/201368.9169.7668.8169.661,183,590
12/30/201369.0069.3368.3468.84932,536
12/27/201368.9769.4568.5168.76831,259
12/26/201368.5669.3468.4869.03602,079
12/24/201368.6268.7968.0068.50462,876
12/23/201367.9968.7667.6268.681,092,860
12/20/201368.1968.2167.2567.613,162,260
12/19/201367.6967.7966.5166.801,482,380
12/18/201366.6667.6165.4667.552,010,210
12/17/201365.7266.5565.2966.391,835,340
12/16/201363.4966.9963.2865.884,405,030
12/13/201362.9463.6762.2962.731,141,610
12/12/201362.3862.7562.1062.542,368,370
12/11/201362.9963.3962.1662.312,108,190
12/10/201363.2564.0163.1963.201,245,300
12/9/201363.7364.1363.2763.501,093,420
12/6/201364.1664.2363.3863.481,523,100
12/5/201362.6763.8762.3963.581,999,520
12/4/201362.1663.1561.9262.841,397,960
12/3/201362.0462.8862.0362.561,236,570
12/2/201363.6063.7762.3862.611,457,000
11/29/201363.2164.2063.2063.691,056,460
11/27/201362.5563.8662.5563.301,537,780
11/26/201361.1862.8061.1662.331,954,820
Trading Center