$107.26 -1.98 (%) Expedia Inc Del - NASDAQ

May. 29, 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
5/29/2015109.04109.45106.98107.262,813,363
5/28/2015110.25110.86108.77109.242,029,010
5/27/2015111.32111.82110.37110.932,704,124
5/26/2015113.38113.55110.56110.642,680,771
5/22/2015111.21115.00110.00113.004,853,224
5/21/2015105.23105.96105.04105.891,000,188
5/20/2015103.80105.58102.63105.501,411,180
5/19/2015104.25104.67103.64103.721,177,796
5/18/2015103.51104.18102.94103.451,175,419
5/15/2015104.52104.90103.11103.41949,725
5/14/2015103.36104.22102.28104.141,105,923
5/13/2015103.56103.82101.87101.99973,028
5/12/2015102.70103.48101.60103.221,411,203
5/11/2015102.40104.00102.35103.812,077,465
5/8/2015101.46102.82101.46102.762,094,893
5/7/201598.90101.1698.42100.971,620,225
5/6/201598.7799.5097.6599.101,400,818
5/5/2015100.42101.0298.7598.771,527,035
5/4/2015101.35102.31100.22100.901,836,359
5/1/2015100.10102.6999.12101.695,729,974
4/30/201595.4096.2592.9694.234,436,110
4/29/201597.7097.9995.7496.261,514,308
4/28/201598.5398.6297.0697.801,031,176
4/27/201599.44100.2198.4198.821,074,223
4/24/201598.95100.5198.4798.901,146,931
4/23/201599.4999.6998.8798.921,012,296
4/22/201598.4599.7898.2899.47856,750
4/21/201596.9798.6396.9298.311,221,057
4/20/201596.7297.7396.5097.40761,396
4/17/201596.1896.5095.2996.101,451,332
4/16/201597.9598.5497.1397.171,288,040
4/15/201598.6698.8397.7797.961,036,114
4/14/201598.7298.9797.6498.09826,996
4/13/201599.3699.8298.6098.76756,735
4/10/201598.3399.5998.2699.201,013,804
4/9/201598.9798.9797.2797.821,214,073
4/8/201598.95100.0798.4498.651,470,211
4/7/201598.6299.4398.3098.471,027,246
4/6/201597.03100.0996.8098.581,908,353
4/2/201594.8498.3194.5097.982,659,175
4/1/201593.8194.1892.6094.171,356,887
3/31/201593.6996.1293.6994.131,243,620
3/30/201594.4194.4593.7594.191,301,377
3/27/201592.8794.5692.5493.68922,472
3/26/201593.2793.9292.2792.761,381,690
3/25/201595.3695.5493.7993.951,848,427
3/24/201595.2196.2594.8495.471,078,400
3/23/201595.2696.4595.1595.401,505,002
3/20/201595.0096.0394.7695.911,663,685
3/19/201593.8394.8893.8394.681,221,863
3/18/201592.2994.4292.1094.041,802,202
3/17/201592.5293.2891.6292.331,583,259
3/16/201591.7193.2291.0492.971,377,615
3/13/201591.2392.1790.2991.351,132,531
3/12/201588.9291.6188.7191.391,262,374
3/11/201589.4089.9288.7288.95922,590
3/10/201589.6290.2889.0089.351,164,992
3/9/201590.2590.7889.8890.55822,097
3/6/201590.3591.3589.9990.251,753,341
3/5/201589.8592.5789.8191.381,833,938
3/4/201590.5291.3589.8689.871,773,576
3/3/201591.9592.0290.1291.021,628,717
3/2/201590.3392.4790.3292.181,724,623
2/27/201593.1893.5791.6491.751,663,468
2/26/201593.7195.0092.6593.252,062,422
2/25/201594.0194.9894.0194.611,221,854
2/24/201594.4894.8493.9094.181,437,088
2/23/201592.3194.9692.1094.753,524,992
2/20/201591.2092.3490.2892.301,798,240
2/19/201590.1091.4489.0091.302,537,280
2/18/201588.9289.3688.5589.162,029,000
2/17/201589.6290.7788.4888.692,602,394
2/13/201589.5390.7788.5289.493,424,899
2/12/201587.8092.5286.3589.5715,944,581
2/11/201578.2978.6977.9278.221,964,253
2/10/201578.6478.6676.9278.192,415,048
2/9/201577.2778.8176.3478.204,057,042
2/6/201579.2380.7076.7077.8712,395,075
2/5/201588.1388.5987.1188.003,438,277
2/4/201587.1488.3287.1487.871,823,178
2/3/201586.6587.8785.3987.821,454,855
2/2/201586.2886.4983.9286.221,396,824
1/30/201586.1287.2685.6085.931,476,079
1/29/201586.2286.7384.6386.57832,744
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center