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

$ 70.62   0.17 (+0.24%) Volume: 677.46k 4:00 PM EDT Aug 21, 2019
After Hours:  $ 70.62 0.00 (0.00%) Volume: 16.47k 4:50 PM EDT Aug 21, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/21/19 71.11 71.25 70.44 70.62 677.46k 0.17 0.24% 70.62 47.92m 9,104
08/20/19 71.77 71.77 70.39 70.45 685.14k -1.27 -1.77% 70.45 48.43m 8,354
08/19/19 72.50 72.57 71.63 71.72 654.36k 0.29 0.41% 71.72 47.04m 8,371
08/16/19 70.46 71.825 69.96 71.43 769.88k 1.03 1.46% 71.43 54.95m 9,104
08/15/19 70.40 71.02 69.91 70.40 1.11m 0.20 0.28% 70.40 77.97m 16,537
08/14/19 70.80 71.4099 69.85 70.20 1.24m -1.40 -1.96% 70.20 87.23m 17,371
08/13/19 70.74 72.40 70.18 71.60 2.79m 0.51 0.72% 71.60 199.73m 22,379
08/12/19 72.00 72.00 70.96 71.09 763.06k -1.20 -1.66% 71.09 54.38m 9,890
08/09/19 73.13 73.31 71.88 72.29 831.64k -0.85 -1.16% 72.29 60.2m 10,891
08/08/19 72.85 73.37 72.29 73.14 903.44k 0.55 0.76% 73.14 66.03m 10,733
08/07/19 71.37 72.81 69.50 72.59 1.04m 0.13 0.18% 72.59 74.86m 12,973
08/06/19 77.91 77.91 71.605 72.46 1.64m 2.76 3.96% 72.46 119.26m 17,687
08/05/19 71.53 71.90 68.90 69.70 1.86m -3.48 -4.76% 69.70 130.18m 23,026
08/02/19 73.22 73.92 72.65 73.18 911.34k -0.14 -0.19% 73.18 66.61m 14,303
08/01/19 76.16 76.17 72.79 73.32 1.3m -3.03 -3.97% 73.32 96.87m 17,220
07/31/19 75.92 77.20 75.69 76.35 1.34m 0.10 0.13% 76.35 102.41m 14,014
07/30/19 75.94 76.7973 75.56 76.25 617.3k 0.06 0.08% 76.25 47.12m 7,679
07/29/19 75.88 76.23 75.45 76.19 517k 0.00 0.00% 76.19 39.3m 7,579
07/26/19 75.59 76.34 75.19 76.19 610.8k 0.79 1.05% 76.19 46.48m 7,603
07/25/19 76.44 76.71 74.96 75.40 742.99k -1.14 -1.49% 75.40 56.09m 9,961
07/24/19 75.22 76.99 74.91 76.54 969.05k 1.12 1.49% 76.54 74.16m 11,220
07/23/19 74.94 75.44 74.21 75.42 840.51k 0.75 1.00% 75.42 62.97m 10,744
07/22/19 75.01 75.62 74.60 74.67 845.37k -0.31 -0.41% 74.67 63.4m 10,514