FinancialContent is the trusted provider of stock market information to the media industry.
Expedia (NQ: EXPE)
107.21 USD  -1.70 (-1.56%)
Streaming Delayed Price  /  Updated: 11:29 AM EST, Feb 26, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 25, 2020 113.79 114.09 107.61 108.91 3,447,151 -3.40(-3.03%)
Feb 24, 2020 113.17 114.44 110.57 112.31 4,563,066 -7.81(-6.50%)
Feb 21, 2020 120.50 121.64 119.91 120.12 2,060,500 -1.54(-1.27%)
Feb 20, 2020 121.20 123.75 121.12 121.66 2,183,914 -0.22(-0.18%)
Feb 19, 2020 120.98 122.81 119.29 121.88 3,216,920 +0.78(+0.64%)
Feb 18, 2020 122.07 124.57 120.92 121.10 3,218,955 -1.70(-1.38%)
Feb 14, 2020 124.05 124.74 120.02 122.80 10,382,800 +12.21(+11.04%)
Feb 13, 2020 110.00 111.96 110.00 110.59 3,711,483 -0.38(-0.34%)
Feb 12, 2020 109.82 111.07 109.60 110.97 2,654,827 +1.77(+1.62%)
Feb 11, 2020 109.29 110.06 108.34 109.20 2,065,301 +0.49(+0.45%)
Feb 10, 2020 109.66 109.82 108.19 108.71 2,039,349 -1.38(-1.25%)
Feb 07, 2020 111.45 111.53 109.80 110.09 1,798,800 -1.66(-1.49%)
Feb 06, 2020 111.41 112.23 110.79 111.75 1,233,167 +0.65(+0.59%)
Feb 05, 2020 111.78 111.96 109.76 111.10 1,238,661 +0.44(+0.40%)
Feb 04, 2020 109.03 111.34 108.79 110.66 1,825,934 +2.86(+2.65%)
Feb 03, 2020 108.96 110.05 107.38 107.80 2,970,841 -0.65(-0.60%)
Jan 31, 2020 109.08 109.36 107.04 108.45 3,281,400 -0.65(-0.60%)
Jan 30, 2020 106.57 109.23 106.28 109.10 2,083,352 -0.45(-0.41%)
Jan 29, 2020 109.32 110.20 108.36 109.55 1,239,243 +0.44(+0.40%)
Jan 28, 2020 109.57 110.40 109.00 109.11 1,666,921 +0.03(+0.03%)
Jan 27, 2020 106.89 109.89 106.89 109.08 2,036,497 -3.06(-2.73%)
Jan 24, 2020 114.12 114.28 111.73 112.14 1,693,600 -1.59(-1.40%)
Jan 23, 2020 109.46 114.09 109.25 113.73 3,225,377 +3.70(+3.36%)
Jan 22, 2020 110.71 111.87 109.88 110.03 1,578,402 -0.14(-0.13%)
Jan 21, 2020 110.72 110.96 108.81 110.17 3,218,391 -1.65(-1.48%)
Jan 17, 2020 112.19 112.56 110.97 111.82 1,795,000 +0.08(+0.07%)
Jan 16, 2020 111.10 112.16 110.64 111.74 1,650,336 +1.00(+0.90%)
Jan 15, 2020 110.56 111.34 110.33 110.74 2,080,609 +0.33(+0.30%)
Jan 14, 2020 110.42 110.79 109.58 110.41 1,159,297 -0.18(-0.16%)
Jan 13, 2020 111.25 111.37 110.05 110.59 1,544,705 -0.10(-0.09%)
Jan 10, 2020 109.85 111.05 109.42 110.69 1,781,500 +0.93(+0.85%)
Jan 09, 2020 109.12 110.07 108.85 109.76 1,746,024 +1.14(+1.05%)
Jan 08, 2020 110.20 110.98 108.06 108.62 1,990,003 -1.38(-1.25%)
Jan 07, 2020 108.68 110.29 108.50 110.00 1,814,543 +1.26(+1.16%)
Jan 06, 2020 108.16 109.07 107.80 108.74 2,218,266 -0.39(-0.36%)
Jan 03, 2020 109.59 110.44 108.35 109.13 2,027,000 -1.85(-1.67%)
Jan 02, 2020 108.87 111.15 108.78 110.98 3,481,225 +2.84(+2.63%)
Dec 31, 2019 107.61 108.28 107.30 108.14 1,824,600 +0.37(+0.34%)
Dec 30, 2019 108.20 108.75 107.61 107.77 1,555,610 -0.55(-0.51%)
Dec 27, 2019 109.24 109.57 108.28 108.32 1,647,000 -0.75(-0.69%)
Dec 26, 2019 108.75 109.50 108.73 109.07 1,847,903 +0.30(+0.28%)
Dec 24, 2019 108.37 109.29 108.02 108.77 1,684,700 +0.77(+0.71%)
Dec 23, 2019 110.24 110.56 107.96 108.00 2,543,344 -2.08(-1.89%)
Dec 20, 2019 109.13 110.95 108.01 110.08 5,049,500 +0.98(+0.90%)
Dec 19, 2019 110.39 111.00 108.90 109.10 3,695,011 -1.40(-1.27%)
Dec 18, 2019 111.55 111.64 110.13 110.50 3,006,964 -1.01(-0.91%)
Dec 17, 2019 114.10 114.20 111.07 111.51 3,523,592 -2.72(-2.38%)
Dec 16, 2019 113.60 114.51 113.51 114.23 2,272,886 +1.47(+1.30%)
Dec 13, 2019 113.61 114.55 112.72 112.76 2,110,500 -0.74(-0.65%)
Dec 12, 2019 112.44 113.96 112.40 113.50 2,346,861 +1.54(+1.38%)
Dec 11, 2019 111.85 112.45 110.84 111.96 2,505,616 +0.11(+0.10%)
Dec 10, 2019 109.62 113.17 109.11 111.85 4,827,284 +3.05(+2.80%)
Dec 09, 2019 108.36 109.43 107.65 108.80 2,823,964 +1.22(+1.13%)
Dec 06, 2019 107.05 109.08 106.67 107.58 4,764,900 +1.90(+1.80%)
Dec 05, 2019 105.06 106.99 104.24 105.68 5,457,017 +0.12(+0.11%)
Dec 04, 2019 106.10 109.32 102.60 105.56 16,733,773 +6.17(+6.21%)
Dec 03, 2019 99.77 99.93 99.18 99.39 2,368,267 -1.36(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.