Expeditors International,Wash (NQ: EXPD )

106.13 +0.84 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 105.12 107.40 104.08 106.13 1,257,724 +0.84(+0.80%)
May 24, 2022 104.95 105.88 102.98 105.29 848,844 -0.33(-0.31%)
May 23, 2022 106.16 106.51 104.64 105.62 1,171,842 +0.18(+0.17%)
May 20, 2022 104.73 105.55 102.57 105.44 1,402,288 +1.75(+1.69%)
May 19, 2022 104.56 105.99 102.08 103.69 1,998,849 -0.87(-0.83%)
May 18, 2022 113.49 113.99 104.16 104.56 1,521,822 -10.27(-8.94%)
May 17, 2022 111.66 115.10 111.37 114.83 1,559,281 +3.58(+3.22%)
May 16, 2022 111.50 112.14 109.14 111.25 1,424,142 -0.34(-0.30%)
May 13, 2022 111.38 114.91 111.01 111.59 1,881,885 +0.45(+0.40%)
May 12, 2022 107.99 111.20 107.64 111.14 2,120,938 +3.15(+2.92%)
May 11, 2022 108.87 109.87 107.26 107.99 1,749,299 -1.04(-0.95%)
May 10, 2022 109.60 110.56 106.38 109.03 1,962,786 -0.73(-0.67%)
May 09, 2022 107.48 111.57 106.98 109.76 3,009,510 +1.71(+1.58%)
May 06, 2022 108.81 110.13 106.84 108.05 1,749,902 -1.01(-0.93%)
May 05, 2022 109.97 111.55 108.60 109.06 1,959,521 -1.75(-1.58%)
May 04, 2022 103.64 110.95 103.37 110.81 2,377,970 +8.16(+7.95%)
May 03, 2022 98.00 103.58 97.99 102.65 1,925,591 +2.64(+2.64%)
May 02, 2022 99.04 100.85 98.15 100.01 2,033,548 +0.94(+0.95%)
Apr 29, 2022 102.11 103.62 98.87 99.07 2,979,636 -3.30(-3.22%)
Apr 28, 2022 101.28 102.58 100.67 102.37 1,505,694 +1.85(+1.84%)
Apr 27, 2022 98.22 101.30 98.22 100.52 1,331,372 +2.12(+2.15%)
Apr 26, 2022 100.49 101.58 98.34 98.40 1,448,116 -2.30(-2.28%)
Apr 25, 2022 98.81 100.79 97.90 100.70 1,468,887 +1.27(+1.28%)
Apr 22, 2022 99.04 100.64 99.02 99.43 1,556,284 -0.10(-0.10%)
Apr 21, 2022 100.50 101.64 99.13 99.53 1,110,163 -0.03(-0.03%)
Apr 20, 2022 99.48 100.05 98.34 99.56 1,069,001 +0.87(+0.88%)
Apr 19, 2022 97.27 99.12 97.01 98.69 1,384,976 +1.94(+2.01%)
Apr 18, 2022 96.46 97.14 96.06 96.75 791,292 +0.06(+0.06%)
Apr 14, 2022 97.86 97.99 96.31 96.69 3,645,265 -0.68(-0.70%)
Apr 13, 2022 97.02 97.98 96.53 97.37 1,527,049 +0.63(+0.65%)
Apr 12, 2022 97.35 99.50 96.45 96.74 1,429,036 -0.18(-0.19%)
Apr 11, 2022 97.55 98.91 96.53 96.92 1,216,016 -0.92(-0.94%)
Apr 08, 2022 98.00 98.49 96.84 97.84 1,662,519 +0.12(+0.12%)
Apr 07, 2022 96.29 97.93 94.95 97.72 1,527,155 +1.38(+1.43%)
Apr 06, 2022 96.89 97.61 95.55 96.34 1,385,541 -1.07(-1.10%)
Apr 05, 2022 99.94 100.81 97.15 97.41 1,537,306 -3.05(-3.04%)
Apr 04, 2022 99.51 101.08 99.07 100.46 1,103,930 +0.44(+0.44%)
Apr 01, 2022 103.73 104.63 98.51 100.02 1,648,918 -3.14(-3.04%)
Mar 31, 2022 105.12 105.75 103.10 103.16 2,065,633 -1.97(-1.87%)
Mar 30, 2022 105.16 106.03 104.32 105.13 899,312 -0.20(-0.19%)
Mar 29, 2022 106.00 107.53 104.44 105.33 1,016,057 +0.33(+0.31%)
Mar 28, 2022 102.98 105.25 102.82 105.00 1,026,473 +2.09(+2.03%)
Mar 25, 2022 104.07 104.24 101.70 102.91 880,235 -0.96(-0.92%)
Mar 24, 2022 102.86 104.04 102.45 103.87 705,977 +1.50(+1.47%)
Mar 23, 2022 106.50 106.53 102.28 102.37 1,159,744 -4.12(-3.87%)
Mar 22, 2022 106.37 107.06 105.81 106.49 1,078,854 +0.35(+0.33%)
Mar 21, 2022 105.90 107.77 105.16 106.14 1,238,827 -0.64(-0.60%)
Mar 18, 2022 105.72 106.87 104.26 106.78 2,238,497 +0.91(+0.86%)
Mar 17, 2022 102.32 106.02 101.95 105.87 1,493,736 +2.91(+2.83%)
Mar 16, 2022 100.54 102.97 100.48 102.96 1,292,667 +3.47(+3.49%)
Mar 15, 2022 99.19 99.94 97.88 99.49 1,128,777 +1.31(+1.33%)
Mar 14, 2022 100.11 100.50 97.49 98.18 1,037,260 -1.38(-1.39%)
Mar 11, 2022 101.42 101.78 99.48 99.56 1,022,158 -1.04(-1.03%)
Mar 10, 2022 100.30 101.45 100.60 1,076,903 -0.22(-0.22%)
Mar 09, 2022 102.51 103.70 99.47 100.82 1,273,164 +0.69(+0.69%)
Mar 08, 2022 99.46 102.39 98.99 100.13 1,971,738 +0.34(+0.34%)
Mar 07, 2022 99.31 100.39 98.73 99.79 1,966,258 +0.27(+0.27%)
Mar 04, 2022 101.00 101.19 98.76 99.52 1,818,357 -1.89(-1.86%)
Mar 03, 2022 104.13 104.51 101.20 101.41 1,298,911 -1.80(-1.74%)
Mar 02, 2022 101.85 104.38 100.73 103.21 1,452,710 +1.70(+1.67%)
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.