Historical Data for Expeditors International of Washington Inc. (EXPD)

$ 77.22 0.00 (0.00%) Volume: 0 4:00 PM EDT 7-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/07/20 75.70 77.58 75.146 77.22 1.23m -0.02 -0.03% 77.22 95.23m 15,115
07/06/20 77.95 78.41 76.79 77.24 888.21k 0.09 0.12% 77.24 68.64m 13,769
07/02/20 76.70 77.53 76.31 77.15 830.58k 0.96 1.26% 77.15 64m 12,911
07/01/20 76.70 77.78 75.10 76.19 1.31m 0.15 0.20% 76.19 99.71m 17,126
06/30/20 74.62 76.36 74.43 76.04 1.12m 1.74 2.34% 76.04 85.13m 13,374
06/29/20 74.12 75.07 73.69 74.30 872.58k 0.76 1.03% 74.30 64.87m 11,405
06/26/20 72.84 74.01 72.58 73.54 2.02m 0.55 0.75% 73.54 148.46m 19,062
06/25/20 73.45 74.08 72.30 72.99 1.23m -0.63 -0.86% 72.99 89.84m 14,655
06/24/20 75.00 75.47 73.49 73.62 1.29m -1.81 -2.40% 73.62 95.45m 18,539
06/23/20 75.44 76.07 74.60 75.43 1.05m 0.855 1.15% 75.43 79.62m 14,348
06/22/20 73.11 75.28 72.13 74.575 1.84m 1.025 1.39% 74.575 136.92m 19,840
06/19/20 74.48 74.74 72.415 73.55 2.27m -0.07 -0.10% 73.55 166.83m 15,697
06/18/20 74.08 74.745 73.41 73.62 950.76k -0.36 -0.49% 73.62 70.22m 12,854
06/17/20 74.50 75.05 73.55 73.98 1.31m 0.00 0.00% 73.98 97.22m 14,391
06/16/20 75.63 77.36 73.54 73.98 1.34m -0.20 -0.27% 73.98 99.49m 19,183
06/15/20 72.14 74.43 71.94 74.18 1.25m 0.61 0.83% 74.18 92.04m 16,373
06/12/20 74.40 75.33 72.29 73.57 1.02m 0.03 0.04% 73.57 75.27m 16,481
06/11/20 77.53 77.72 73.49 73.54 1.7m -4.37 -5.61% 73.54 127.04m 20,856
06/10/20 78.61 78.61 77.56 77.91 1.41m -0.27 -0.35% 77.91 110.28m 17,953
06/09/20 77.40 78.443 76.79 78.18 1.21m 0.26 0.33% 78.18 94.29m 15,182
06/08/20 77.64 78.90 77.43 77.92 1.07m 0.00 0.00% 77.92 83.42m 13,215