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

$ 73.55   0.41 (+0.56%) Volume: 768.49k 4:00 PM EST Dec 6, 2019
After Hours:  $ 73.55 0.00 (0.00%) Volume: 39.33k 5:52 PM EST Dec 6, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 74.10 74.17 73.28 73.55 768.49k 0.41 0.56% 73.55 56.54m 10,198
12/05/19 73.26 73.97 72.82 73.14 1.13m 0.00 0.00% 73.14 82.7m 13,665
12/04/19 72.83 74.50 72.745 73.14 1.56m 0.64 0.88% 73.14 114.97m 18,954
12/03/19 73.10 73.7262 72.38 72.50 2.28m -1.28 -1.73% 72.50 165.5m 19,500
12/02/19 75.05 75.58 73.77 73.78 1.36m -0.98 -1.31% 73.78 101.53m 15,708
11/29/19 75.15 75.49 74.58 74.76 513.75k -0.489974 -0.65% 74.76 38.47m 6,156
11/27/19 76.27 76.2737 75.55 75.75 1.13m -0.586106 -0.77% 75.25 85.9m 11,740
11/26/19 76.44 76.80 76.01 76.34 4.8m -0.248349 -0.33% 75.8361 366.21m 13,095
11/25/19 75.81 76.62 75.31 76.59 901.91k 1.0729 1.43% 76.0844 68.86m 10,666
11/22/19 74.83 75.55 74.46 75.51 766.09k 0.789752 1.06% 75.0116 57.62m 12,149
11/21/19 75.44 75.58 74.50 74.715 796.35k -0.759951 -1.01% 74.2218 59.57m 12,121
11/20/19 75.59 75.79 74.96 75.48 824.63k -0.397359 -0.53% 74.9818 62.17m 11,207
11/19/19 75.95 76.055 75.12 75.88 941.59k 0.377491 0.50% 75.3791 71.4m 10,518
11/18/19 76.18 76.32 75.11 75.50 1.06m -0.884125 -1.17% 75.0016 80.1m 12,155
11/15/19 76.61 77.08 76.18 76.39 978.24k 0.188746 0.25% 75.8858 74.93m 13,278
11/14/19 75.76 76.27 75.29 76.20 852.26k 0.387426 0.51% 75.697 64.74m 12,653
11/13/19 76.24 76.24 75.39 75.81 998.51k -0.615908 -0.81% 75.3096 75.73m 12,414
11/12/19 76.52 77.01 76.22 76.43 650.28k -0.178811 -0.23% 75.9255 49.72m 9,628
11/11/19 76.76 77.07 76.11 76.61 505.78k -0.655644 -0.85% 76.1043 38.69m 8,514
11/08/19 77.18 77.80 76.84 77.27 792.93k 0.069538 0.09% 76.7599 61.29m 9,851