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

$ 73.22   0.88 (+1.22%) Volume: 964.98k 1:36 PM EST 26-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/26/20 72.68 74.275 72.41 73.22 964.98k 0.88 1.22% 73.22 71.1m 12,756
02/25/20 73.25 73.46 72.01 72.34 2.66m -0.63 -0.86% 72.34 192.74m 30,010
02/24/20 73.54 74.175 71.77 72.97 1.82m -2.44 -3.24% 72.97 132.78m 21,527
02/21/20 74.88 76.2004 74.52 75.41 1.73m -0.06 -0.08% 75.41 130.27m 18,678
02/20/20 76.18 76.73 75.14 75.47 1.87m -0.71 -0.93% 75.47 141.73m 20,856
02/19/20 74.02 76.57 74.01 76.18 1.76m 1.75 2.35% 76.18 133.65m 20,209
02/18/20 73.88 76.48 73.41 74.43 1.19m 1.04 1.42% 74.43 89.16m 14,418
02/14/20 74.27 74.63 73.04 73.39 1.4m -0.79 -1.06% 73.39 103.1m 17,551
02/13/20 72.94 74.21 72.87 74.18 1.08m 0.76 1.04% 74.18 80.1m 13,363
02/12/20 73.23 73.8268 73.13 73.42 620.14k 0.26 0.36% 73.42 45.54m 7,900
02/11/20 73.19 73.7952 73.065 73.16 779.36k 0.38 0.52% 73.16 57.14m 11,094
02/10/20 73.11 73.45 72.50 72.78 892.97k -0.56 -0.76% 72.78 64.96m 11,166
02/07/20 73.67 74.44 73.17 73.34 1.12m -0.69 -0.93% 73.34 82.38m 12,703
02/06/20 73.93 74.42 73.26 74.03 1.01m 0.32 0.43% 74.03 74.4m 9,890
02/05/20 73.64 74.805 73.5002 73.71 1.18m 0.44 0.60% 73.71 87.03m 12,892
02/04/20 73.34 73.87 72.88 73.27 999.21k 0.57 0.78% 73.27 73.3m 10,306
02/03/20 73.60 74.19 72.43 72.70 1.44m -0.34 -0.47% 72.70 105.05m 15,578
01/31/20 73.10 73.62 72.35 73.04 5.71m -0.39 -0.53% 73.04 417.15m 21,041
01/30/20 73.00 73.655 72.51 73.43 1.28m -0.19 -0.26% 73.43 93.31m 15,828
01/29/20 73.74 74.075 73.29 73.62 1.31m -0.23 -0.31% 73.62 96.29m 14,940
01/28/20 74.14 74.33 73.5547 73.85 1.57m -0.11 -0.15% 73.85 116.4m 17,406
01/27/20 73.10 75.09 72.95 73.96 1.9m -0.38 -0.51% 73.96 141.26m 19,656