Expeditors International,Wash (NQ: EXPD )

111.82 -3.70 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 115.48 115.65 111.58 111.82 1,562,898 -3.70(-3.20%)
Dec 02, 2022 114.20 116.38 113.29 115.52 1,118,334 +0.27(+0.23%)
Dec 01, 2022 116.47 116.66 114.23 115.25 1,426,267 -0.81(-0.70%)
Nov 30, 2022 113.37 116.25 111.88 116.06 2,782,644 +3.17(+2.81%)
Nov 29, 2022 111.85 113.36 111.00 112.89 2,071,847 +1.92(+1.73%)
Nov 28, 2022 111.90 112.82 110.69 110.97 2,022,313 -1.13(-1.01%)
Nov 25, 2022 112.94 113.56 110.52 112.11 1,436,475 -1.21(-1.07%)
Nov 23, 2022 114.10 114.71 113.11 113.32 1,726,842 -0.13(-0.11%)
Nov 22, 2022 110.75 113.66 110.42 113.45 1,508,392 +0.57(+0.50%)
Nov 21, 2022 111.51 113.51 111.43 112.88 6,093,264 +0.77(+0.69%)
Nov 18, 2022 112.23 112.78 110.12 112.11 1,825,636 +1.17(+1.06%)
Nov 17, 2022 109.09 111.27 106.21 110.93 2,053,357 -0.23(-0.21%)
Nov 16, 2022 114.02 114.48 111.01 111.16 1,748,877 -3.82(-3.32%)
Nov 15, 2022 111.33 115.44 111.26 114.98 1,838,099 +3.85(+3.46%)
Nov 14, 2022 110.76 115.23 110.67 111.13 1,982,811 -0.12(-0.11%)
Nov 11, 2022 108.92 111.68 107.87 111.25 1,662,366 +3.20(+2.96%)
Nov 10, 2022 107.16 108.39 105.66 108.05 2,178,685 +3.89(+3.73%)
Nov 09, 2022 103.29 107.20 102.79 104.16 2,637,037 +0.38(+0.36%)
Nov 08, 2022 98.59 105.08 95.85 103.78 3,286,729 +8.62(+9.06%)
Nov 07, 2022 94.55 95.18 93.47 95.17 1,541,774 +0.86(+0.92%)
Nov 04, 2022 95.19 95.79 92.39 94.30 1,530,028 -0.03(-0.03%)
Nov 03, 2022 92.23 95.28 91.30 94.33 1,058,427 +1.57(+1.69%)
Nov 02, 2022 97.14 97.17 92.66 92.76 1,700,053 -5.50(-5.59%)
Nov 01, 2022 97.77 98.38 96.27 98.26 773,881 +0.98(+1.01%)
Oct 31, 2022 97.36 98.74 96.57 97.27 1,331,821 -0.03(-0.03%)
Oct 28, 2022 96.23 97.38 95.40 97.30 935,151 +1.47(+1.54%)
Oct 27, 2022 96.47 97.33 95.57 95.83 1,045,680 -0.22(-0.23%)
Oct 26, 2022 96.00 97.57 94.68 96.05 1,124,982 +0.59(+0.61%)
Oct 25, 2022 93.30 95.51 93.04 95.46 1,455,255 +2.40(+2.57%)
Oct 24, 2022 93.03 93.97 92.23 93.07 1,540,978 +0.67(+0.72%)
Oct 21, 2022 89.68 92.72 89.19 92.40 3,922,221 +3.18(+3.57%)
Oct 20, 2022 90.30 91.22 88.82 89.22 1,106,222 -1.25(-1.38%)
Oct 19, 2022 92.16 92.45 90.06 90.47 1,139,905 -1.74(-1.89%)
Oct 18, 2022 93.45 93.86 91.48 92.21 987,410 +0.76(+0.83%)
Oct 17, 2022 90.78 91.79 89.87 91.46 1,458,744 +2.02(+2.26%)
Oct 14, 2022 90.28 90.62 88.52 89.44 1,365,809 -0.23(-0.25%)
Oct 13, 2022 86.91 90.67 85.61 89.67 1,230,966 +1.32(+1.50%)
Oct 12, 2022 88.75 89.76 88.09 88.35 1,192,685 -0.18(-0.20%)
Oct 11, 2022 89.24 89.75 88.12 88.52 895,678 -0.72(-0.80%)
Oct 10, 2022 89.60 90.26 88.43 89.24 935,320 +0.57(+0.64%)
Oct 07, 2022 89.28 89.70 88.24 88.67 1,524,337 -1.44(-1.60%)
Oct 06, 2022 89.94 91.49 89.17 90.12 990,326 -0.12(-0.13%)
Oct 05, 2022 90.16 91.21 89.54 90.23 912,961 -0.75(-0.82%)
Oct 04, 2022 91.55 91.98 90.58 90.98 1,335,843 +0.61(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.