Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Expeditors International,Wash (NQ: EXPD )

117.53 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 20, 2023 116.84 0 -1.44(-1.22%)
Nov 17, 2023 118.13 118.50 117.06 118.28 1,284,301 +1.16(+0.99%)
Nov 16, 2023 117.48 118.24 115.58 117.12 1,711,756 -0.59(-0.50%)
Nov 15, 2023 117.29 118.40 116.34 117.70 1,413,113 +0.04(+0.03%)
Nov 14, 2023 115.02 118.26 114.76 117.67 1,486,384 +4.46(+3.94%)
Nov 13, 2023 114.43 114.48 112.87 113.20 1,062,426 -1.47(-1.28%)
Nov 10, 2023 113.43 114.97 112.42 114.67 1,067,553 +1.61(+1.42%)
Nov 09, 2023 113.33 114.30 112.21 113.06 1,380,486 +0.52(+0.46%)
Nov 08, 2023 109.36 113.36 109.36 112.55 1,642,645 +2.79(+2.54%)
Nov 07, 2023 110.23 110.85 106.40 109.75 2,036,257 -1.08(-0.98%)
Nov 06, 2023 112.58 112.58 110.57 110.83 1,500,609 -1.45(-1.29%)
Nov 03, 2023 112.53 113.91 112.05 112.29 1,504,579 +0.14(+0.12%)
Nov 02, 2023 110.35 112.47 110.35 112.15 1,828,509 +2.87(+2.63%)
Nov 01, 2023 108.73 109.75 107.99 109.28 858,786 +0.67(+0.61%)
Oct 31, 2023 108.46 109.38 108.09 108.61 1,392,753 +0.27(+0.25%)
Oct 30, 2023 107.91 108.78 107.10 108.34 947,323 +1.22(+1.14%)
Oct 27, 2023 108.36 109.42 106.76 107.12 1,288,681 -0.75(-0.69%)
Oct 26, 2023 108.04 108.78 106.55 107.86 1,261,597 -0.38(-0.35%)
Oct 25, 2023 110.77 111.05 107.74 108.24 1,237,461 -3.28(-2.94%)
Oct 24, 2023 113.62 114.15 111.44 111.52 1,348,629 -1.51(-1.34%)
Oct 23, 2023 113.73 114.31 112.56 113.03 1,106,932 -1.49(-1.30%)
Oct 20, 2023 115.03 115.59 113.98 114.52 3,305,767 +0.42(+0.37%)
Oct 19, 2023 116.49 116.91 113.54 114.11 1,089,476 -2.39(-2.05%)
Oct 18, 2023 118.52 118.52 116.44 116.49 1,615,684 -3.21(-2.68%)
Oct 17, 2023 118.42 120.67 117.79 119.70 1,439,042 +1.46(+1.24%)
Oct 16, 2023 116.73 118.94 117.40 118.24 1,462,562 +2.48(+2.14%)
Oct 13, 2023 116.15 117.30 115.63 115.77 1,264,472 -0.31(-0.27%)
Oct 12, 2023 116.76 116.96 115.64 116.08 998,140 -0.24(-0.20%)
Oct 11, 2023 117.28 117.44 115.03 116.31 920,705 -0.71(-0.60%)
Oct 10, 2023 116.13 117.69 116.12 117.02 940,410 +0.90(+0.77%)
Oct 09, 2023 114.10 116.48 113.48 116.12 773,929 +2.20(+1.93%)
Oct 06, 2023 113.32 114.47 112.92 113.93 1,148,482 +0.39(+0.34%)
Oct 05, 2023 114.41 114.82 112.69 113.54 1,228,454 -1.12(-0.98%)
Oct 04, 2023 113.77 114.97 112.73 114.66 1,344,667 +1.42(+1.26%)
Oct 03, 2023 113.09 114.65 112.32 113.24 747,594 -0.81(-0.71%)
Oct 02, 2023 113.74 114.11 113.05 114.06 1,101,921 +0.10(+0.09%)
Sep 29, 2023 114.55 115.45 113.76 113.96 1,019,309 +0.23(+0.20%)
Sep 28, 2023 112.95 114.25 112.36 113.73 994,425 +0.73(+0.65%)
Sep 27, 2023 114.10 114.10 111.91 112.99 743,423 -0.34(-0.30%)
Sep 26, 2023 114.84 115.01 113.22 113.33 801,687 -1.86(-1.61%)
Sep 25, 2023 112.92 115.26 114.65 115.19 776,620 +1.95(+1.72%)
Sep 22, 2023 112.46 113.82 112.41 113.24 863,921 +0.90(+0.80%)
Sep 21, 2023 114.17 114.49 112.32 112.34 1,024,798 -1.83(-1.60%)
Sep 20, 2023 117.32 117.64 114.14 114.17 979,551 -2.52(-2.16%)
Sep 19, 2023 116.94 117.61 115.24 116.68 823,745 -0.38(-0.32%)
Sep 18, 2023 117.44 118.30 116.73 117.06 1,137,145 -0.69(-0.58%)
Sep 15, 2023 118.13 118.20 117.20 117.75 2,542,586 +0.10(+0.09%)
Sep 14, 2023 118.67 118.86 115.35 117.64 1,225,650 +0.06(+0.05%)
Sep 13, 2023 115.97 117.69 115.48 117.59 1,243,343 +1.83(+1.58%)
Sep 12, 2023 115.14 116.40 114.86 115.76 1,154,483 +0.22(+0.19%)
Sep 11, 2023 114.59 115.94 114.12 115.54 995,177 +1.48(+1.30%)
Sep 08, 2023 115.14 115.63 113.74 114.06 1,121,336 -0.77(-0.67%)
Sep 07, 2023 114.90 115.66 113.56 114.82 1,327,821 -0.09(-0.08%)
Sep 06, 2023 114.94 115.67 114.38 114.91 1,029,882 +0.03(+0.03%)
Sep 05, 2023 115.23 116.95 114.79 114.88 1,182,755 -0.80(-0.70%)
Sep 01, 2023 117.04 117.49 115.35 115.69 1,026,759 -0.34(-0.29%)
Aug 31, 2023 116.91 117.00 115.61 116.03 1,565,071 -1.06(-0.91%)
Aug 30, 2023 116.49 117.64 116.26 117.09 692,598 +0.72(+0.62%)
Aug 29, 2023 114.58 116.46 114.30 116.37 722,317 +2.04(+1.78%)
Aug 28, 2023 114.47 115.23 114.03 114.33 739,035 +0.69(+0.60%)
Aug 25, 2023 113.25 114.64 113.11 113.65 725,041 +0.34(+0.30%)
Aug 24, 2023 113.66 113.96 113.03 113.31 922,726 -0.72(-0.63%)
Aug 23, 2023 113.83 114.27 113.14 114.03 541,061 +0.18(+0.16%)
Aug 22, 2023 114.33 114.33 113.23 113.85 684,775 -0.08(-0.07%)
Aug 21, 2023 115.18 115.97 113.50 113.93 574,571 -1.22(-1.06%)
Aug 18, 2023 112.51 115.60 112.30 115.15 1,303,669 +1.89(+1.67%)
Aug 17, 2023 114.12 114.43 113.24 113.26 881,481 -0.19(-0.17%)
Aug 16, 2023 114.58 115.74 113.14 113.45 664,675 -1.05(-0.92%)
Aug 15, 2023 115.68 115.80 114.39 114.50 851,864 -1.75(-1.50%)
Aug 14, 2023 116.22 116.66 115.12 116.25 703,876 -0.03(-0.03%)
Aug 11, 2023 115.14 116.54 114.92 116.28 961,313 -0.99(-0.85%)
Aug 10, 2023 117.30 119.36 116.52 117.28 1,035,441 +0.60(+0.51%)
Aug 09, 2023 118.67 118.67 116.47 116.68 1,164,636 -1.94(-1.63%)
Aug 08, 2023 123.17 123.26 117.46 118.62 2,039,481 -5.46(-4.40%)
Aug 07, 2023 123.61 125.31 123.22 124.08 1,036,908 +1.04(+0.85%)
Aug 04, 2023 124.39 124.75 122.81 123.03 672,218 -0.67(-0.54%)
Aug 03, 2023 123.27 124.64 122.55 123.70 669,956 +0.00(+0.00%)
Aug 02, 2023 123.81 124.74 123.24 123.70 647,315 -1.03(-0.83%)
Aug 01, 2023 125.45 125.85 124.11 124.73 1,010,385 -1.82(-1.44%)
Jul 31, 2023 126.49 127.29 125.82 126.55 1,070,018 +0.06(+0.05%)
Jul 28, 2023 126.41 126.98 125.48 126.49 855,964 +1.13(+0.90%)
Jul 27, 2023 126.25 126.60 124.98 125.36 799,754 -0.13(-0.10%)
Jul 26, 2023 124.71 125.75 124.19 125.49 1,017,024 +0.78(+0.62%)
Jul 25, 2023 124.26 125.66 123.87 124.71 792,532 +0.46(+0.37%)
Jul 24, 2023 122.52 124.59 122.52 124.26 980,711 +0.24(+0.19%)
Jul 21, 2023 123.64 125.00 123.44 124.02 624,511 +0.27(+0.22%)
Jul 20, 2023 123.52 124.83 122.60 123.75 904,338 -0.03(-0.02%)
Jul 19, 2023 122.35 123.94 122.35 123.78 738,371 +1.43(+1.17%)
Jul 18, 2023 122.05 123.60 121.51 122.35 741,790 +1.05(+0.87%)
Jul 17, 2023 120.49 121.63 119.51 121.29 620,278 +0.41(+0.34%)
Jul 14, 2023 121.14 121.41 120.52 120.89 489,490 -0.17(-0.14%)
Jul 13, 2023 121.86 122.03 120.83 121.06 763,625 -0.97(-0.80%)
Jul 12, 2023 123.27 123.49 121.82 122.03 789,044 -0.21(-0.17%)
Jul 11, 2023 120.37 122.37 120.37 122.24 837,708 +1.87(+1.55%)
Jul 10, 2023 118.57 121.33 118.57 120.37 895,045 +2.17(+1.83%)
Jul 07, 2023 116.86 119.13 116.52 118.20 1,159,809 +1.34(+1.15%)
Jul 06, 2023 118.65 118.71 116.15 116.86 1,302,541 -3.59(-2.98%)
Jul 05, 2023 119.84 121.11 119.69 120.45 870,681 -0.53(-0.44%)
Jul 03, 2023 119.80 121.34 119.47 120.98 465,630 +0.56(+0.46%)
Jun 30, 2023 119.92 120.58 118.70 120.42 1,099,330 +0.98(+0.82%)
Jun 29, 2023 118.42 119.47 117.64 119.44 696,732 +1.15(+0.98%)
Jun 28, 2023 117.70 118.68 116.59 118.28 992,275 +0.60(+0.51%)
Jun 27, 2023 115.81 118.60 115.80 117.69 951,353 +2.37(+2.05%)
Jun 26, 2023 113.74 115.89 113.74 115.32 643,670 +1.54(+1.35%)
Jun 23, 2023 113.33 115.36 113.33 113.78 1,654,477 -0.15(-0.13%)
Jun 22, 2023 114.73 115.88 113.75 113.93 952,541 -1.11(-0.97%)
Jun 21, 2023 113.81 115.68 113.01 115.04 1,157,685 -0.07(-0.06%)
Jun 20, 2023 117.46 118.18 114.71 115.11 1,069,426 -3.02(-2.56%)
Jun 16, 2023 119.30 119.73 117.33 118.13 3,267,642 -0.45(-0.38%)
Jun 15, 2023 116.55 119.09 116.45 118.58 1,292,388 +1.63(+1.39%)
Jun 14, 2023 116.58 118.00 115.76 116.95 1,355,666 +0.58(+0.49%)
Jun 13, 2023 116.13 116.77 115.43 116.37 1,324,745 +0.89(+0.77%)
Jun 12, 2023 114.84 115.97 113.50 115.49 1,169,485 +0.86(+0.75%)
Jun 09, 2023 115.42 115.55 113.89 114.63 1,195,893 -1.21(-1.05%)
Jun 08, 2023 116.09 116.31 114.98 115.85 1,049,680 -0.29(-0.25%)
Jun 07, 2023 114.66 116.44 114.21 116.13 1,138,898 +1.67(+1.46%)
Jun 06, 2023 112.32 115.97 111.93 114.46 1,111,114 +0.88(+0.77%)
Jun 05, 2023 112.40 114.09 111.44 113.59 1,681,461 +0.30(+0.26%)
Jun 02, 2023 111.25 113.66 111.17 113.29 1,275,873 +2.47(+2.22%)
Jun 01, 2023 110.27 111.28 109.25 110.83 981,303 +1.16(+1.06%)
May 31, 2023 113.39 113.96 109.27 109.66 3,093,927 -4.08(-3.58%)
May 30, 2023 114.71 115.61 113.44 113.74 1,674,021 -0.41(-0.35%)
May 26, 2023 113.47 114.83 112.85 114.14 1,545,374 +1.23(+1.09%)
May 25, 2023 111.17 113.60 110.72 112.91 1,622,499 +2.01(+1.81%)
May 24, 2023 112.57 112.69 110.53 110.90 1,194,554 -2.29(-2.03%)
May 23, 2023 113.19 114.00 112.87 113.19 939,065 +0.12(+0.11%)
May 22, 2023 113.39 113.74 111.94 113.08 1,284,269 -0.14(-0.12%)
May 19, 2023 113.30 113.92 112.15 113.22 1,098,931 -0.10(-0.09%)
May 18, 2023 112.31 114.10 111.91 113.31 1,062,112 +1.20(+1.07%)
May 17, 2023 110.51 112.44 110.27 112.11 1,163,955 +2.11(+1.91%)
May 16, 2023 110.48 110.74 108.66 110.00 967,312 -1.35(-1.22%)
May 15, 2023 111.48 111.98 110.18 111.36 1,015,691 -0.27(-0.24%)
May 12, 2023 111.25 112.16 110.60 111.62 984,432 +0.58(+0.53%)
May 11, 2023 112.33 112.67 110.88 111.04 1,218,311 -1.64(-1.46%)
May 10, 2023 114.81 115.02 111.06 112.68 1,636,003 -1.47(-1.29%)
May 09, 2023 114.63 115.30 113.49 114.15 1,549,077 -1.02(-0.88%)
May 08, 2023 116.50 116.99 115.03 115.17 1,395,907 -1.11(-0.95%)
May 05, 2023 116.47 116.89 115.53 116.28 1,441,458 +0.70(+0.61%)
May 04, 2023 116.08 116.76 114.55 115.58 1,378,742 -0.83(-0.71%)
May 03, 2023 113.03 117.22 112.98 116.41 2,314,293 +4.51(+4.03%)
May 02, 2023 112.57 112.58 108.06 111.90 2,242,455 -3.19(-2.77%)
May 01, 2023 112.86 115.85 112.62 115.09 1,456,250 +2.60(+2.31%)
Apr 28, 2023 110.48 113.28 110.48 112.49 1,901,105 +2.21(+2.01%)
Apr 27, 2023 106.12 111.07 106.03 110.28 1,651,644 +4.81(+4.56%)
Apr 26, 2023 107.38 108.03 105.17 105.47 863,374 -2.91(-2.68%)
Apr 25, 2023 109.88 109.88 107.31 108.37 1,392,844 -2.88(-2.59%)
Apr 24, 2023 109.54 111.39 109.54 111.26 761,945 +1.33(+1.21%)
Apr 21, 2023 110.74 111.00 109.13 109.92 725,846 -0.48(-0.44%)
Apr 20, 2023 110.05 111.12 109.68 110.41 668,976 -0.11(-0.10%)
Apr 19, 2023 109.94 110.56 109.45 110.52 677,099 +0.26(+0.23%)
Apr 18, 2023 110.19 111.02 109.86 110.26 712,564 +0.43(+0.39%)
Apr 17, 2023 110.67 110.69 108.95 109.83 717,043 -0.52(-0.47%)
Apr 14, 2023 109.03 111.22 108.87 110.36 895,770 +1.42(+1.31%)
Apr 13, 2023 108.83 109.38 107.19 108.94 844,442 +0.47(+0.43%)
Apr 12, 2023 108.70 109.18 107.86 108.47 1,209,945 +0.70(+0.65%)
Apr 11, 2023 106.57 108.46 105.51 107.77 952,664 +1.35(+1.27%)
Apr 10, 2023 103.76 106.70 103.59 106.42 971,647 +2.31(+2.22%)
Apr 06, 2023 104.00 104.88 103.44 104.10 1,295,371 -0.27(-0.25%)
Apr 05, 2023 105.12 105.71 103.59 104.37 1,037,049 -0.83(-0.79%)
Apr 04, 2023 107.13 107.13 104.60 105.20 999,605 -1.84(-1.72%)
Apr 03, 2023 108.44 108.44 105.47 107.04 1,523,008 -1.78(-1.63%)
Mar 31, 2023 106.17 109.15 106.08 108.82 1,594,939 +3.02(+2.86%)
Mar 30, 2023 105.03 106.11 104.56 105.79 996,643 +1.45(+1.39%)
Mar 29, 2023 104.46 104.99 103.53 104.34 775,736 +0.68(+0.66%)
Mar 28, 2023 103.52 105.10 103.24 103.66 1,057,385 -0.52(-0.50%)
Mar 27, 2023 104.29 104.60 103.29 104.18 1,150,043 +0.93(+0.90%)
Mar 24, 2023 102.72 103.62 101.67 103.25 888,413 -0.07(-0.07%)
Mar 23, 2023 103.71 105.37 102.67 103.32 1,100,168 -0.11(-0.11%)
Mar 22, 2023 104.62 106.62 103.38 103.43 1,049,013 -1.22(-1.16%)
Mar 21, 2023 104.75 105.71 103.50 104.65 1,340,946 +0.57(+0.55%)
Mar 20, 2023 105.21 106.23 103.70 104.07 1,008,623 -1.10(-1.04%)
Mar 17, 2023 106.54 107.29 104.56 105.17 2,070,987 -0.91(-0.86%)
Mar 16, 2023 104.07 106.50 104.07 106.08 865,378 +1.64(+1.57%)
Mar 15, 2023 103.01 104.86 102.03 104.44 1,371,456 -0.44(-0.42%)
Mar 14, 2023 107.69 108.63 103.29 104.88 1,870,397 -1.59(-1.49%)
Mar 13, 2023 104.75 107.79 103.76 106.47 2,038,471 +0.35(+0.33%)
Mar 10, 2023 109.00 109.02 105.33 106.12 1,578,348 -2.88(-2.65%)
Mar 09, 2023 109.83 111.32 108.87 109.00 1,402,426 -0.55(-0.50%)
Mar 08, 2023 108.22 109.66 107.94 109.56 1,022,597 +1.25(+1.15%)
Mar 07, 2023 108.70 109.09 107.68 108.31 1,610,781 -0.19(-0.17%)
Mar 06, 2023 107.88 109.98 107.58 108.50 1,673,669 +0.40(+0.37%)
Mar 03, 2023 109.00 109.54 107.55 108.11 1,573,524 -0.54(-0.50%)
Mar 02, 2023 103.50 108.88 103.29 108.65 1,934,868 +4.52(+4.34%)
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.