Expeditors International,Wash (NQ: EXPD )

100.49 +4.06 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 96.50 100.58 96.50 100.49 2,554,999 +4.06(+4.21%)
Jun 23, 2022 95.87 96.82 94.56 96.43 880,986 +0.87(+0.91%)
Jun 22, 2022 94.77 95.93 94.56 95.56 927,511 -0.25(-0.26%)
Jun 21, 2022 95.24 96.35 93.99 95.81 1,175,518 +1.59(+1.69%)
Jun 17, 2022 96.09 96.88 93.77 94.22 1,974,793 -2.08(-2.16%)
Jun 16, 2022 96.49 97.11 94.73 96.30 1,472,092 -1.65(-1.68%)
Jun 15, 2022 99.23 100.98 97.12 97.95 1,355,722 -0.65(-0.66%)
Jun 14, 2022 97.83 102.16 97.69 98.60 1,566,445 +2.12(+2.20%)
Jun 13, 2022 96.98 98.25 96.01 96.48 1,414,569 -1.98(-2.01%)
Jun 10, 2022 100.14 101.35 98.40 98.46 1,199,202 -2.74(-2.71%)
Jun 09, 2022 102.61 104.56 101.15 101.20 1,471,074 -1.90(-1.84%)
Jun 08, 2022 107.83 108.20 103.00 103.10 1,819,129 -6.21(-5.68%)
Jun 07, 2022 108.17 109.83 106.30 109.31 1,219,815 -0.31(-0.28%)
Jun 06, 2022 110.33 110.65 109.43 109.62 1,120,666 -0.32(-0.29%)
Jun 03, 2022 108.45 110.52 108.12 109.94 911,903 +0.97(+0.89%)
Jun 02, 2022 107.96 108.99 107.05 108.97 821,328 +1.13(+1.05%)
Jun 01, 2022 109.04 109.72 107.59 107.84 870,922 -1.00(-0.92%)
May 31, 2022 109.63 109.64 107.23 108.84 2,351,172 -1.81(-1.64%)
May 27, 2022 108.66 110.89 108.64 110.65 871,139 +1.94(+1.78%)
May 26, 2022 106.85 109.12 106.44 108.71 821,339 +2.58(+2.43%)
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%)
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.