EXPD: Historical Prices for Expeditors International of Was

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	32.06	32.32	32.00	32.18	1,363,300	32.18
19-Nov-09	32.93	32.96	32.02	32.32	1,402,300	32.32
18-Nov-09	33.01	33.20	32.72	32.96	1,162,100	32.96
17-Nov-09	32.87	33.26	32.38	33.21	1,215,800	33.21
16-Nov-09	32.29	33.14	32.23	32.92	1,942,200	32.92
13-Nov-09	32.53	32.55	32.15	32.19	2,004,100	32.19
12-Nov-09	32.88	32.92	32.39	32.43	1,501,700	32.43
11-Nov-09	32.39	32.96	32.19	32.92	1,235,400	32.92
10-Nov-09	32.32	32.50	32.00	32.17	1,888,900	32.17
9-Nov-09	31.68	32.43	31.66	32.32	2,091,300	32.32
6-Nov-09	31.51	31.88	31.27	31.62	2,551,600	31.62
5-Nov-09	31.60	31.99	31.29	31.52	2,958,300	31.52
4-Nov-09	32.49	32.59	31.31	31.49	3,291,100	31.49
3-Nov-09	32.45	32.69	31.69	32.47	4,851,600	32.47
2-Nov-09	32.37	33.53	32.24	33.44	3,450,900	33.44
30-Oct-09	33.20	33.45	32.11	32.22	2,320,900	32.22
29-Oct-09	32.75	33.44	32.75	33.28	1,646,600	33.28
28-Oct-09	32.60	33.12	32.50	32.59	2,494,800	32.59
27-Oct-09	32.93	33.39	32.58	32.71	1,763,000	32.71
26-Oct-09	33.06	33.63	32.66	32.83	1,906,300	32.83
23-Oct-09	34.35	34.35	32.95	33.08	2,113,300	33.08
22-Oct-09	34.08	34.47	33.52	34.42	1,978,700	34.42
21-Oct-09	34.63	35.02	34.00	34.04	2,836,800	34.04
20-Oct-09	33.99	34.87	33.99	34.59	2,797,200	34.59
19-Oct-09	34.74	34.79	34.27	34.76	1,747,900	34.76
16-Oct-09	34.88	35.04	34.03	34.74	2,102,100	34.74
15-Oct-09	34.27	35.00	34.20	34.98	2,114,300	34.98
14-Oct-09	34.27	34.56	34.18	34.53	2,100,600	34.53
13-Oct-09	33.77	34.11	33.53	33.95	1,820,600	33.95
12-Oct-09	33.55	34.15	33.47	33.96	1,846,600	33.96
9-Oct-09	32.68	33.54	32.68	33.52	1,594,600	33.52
8-Oct-09	33.09	33.64	32.86	33.34	2,907,300	33.34
7-Oct-09	32.94	32.99	32.55	32.75	3,661,600	32.75
6-Oct-09	33.91	34.19	32.84	32.94	4,037,400	32.94
5-Oct-09	33.53	33.89	33.19	33.88	2,449,300	33.88
2-Oct-09	33.58	34.08	33.41	33.53	1,965,300	33.53
1-Oct-09	34.89	35.83	33.59	33.61	2,865,800	33.61
30-Sep-09	34.94	35.57	34.23	35.15	2,219,800	35.15
29-Sep-09	35.49	35.49	34.88	35.00	1,730,400	35.00
28-Sep-09	35.35	35.48	34.98	35.17	2,788,700	35.17
25-Sep-09	35.75	35.77	35.07	35.10	1,263,500	35.10
24-Sep-09	36.01	36.40	35.30	35.62	1,820,700	35.62
23-Sep-09	36.45	36.95	35.92	35.96	1,099,100	35.96
22-Sep-09	36.61	36.61	35.73	36.45	1,754,700	36.45
21-Sep-09	36.99	37.00	36.13	36.24	2,361,000	36.24
18-Sep-09	36.74	37.00	36.35	37.00	1,930,500	37.00
17-Sep-09	36.56	37.04	36.00	36.44	2,583,500	36.44
16-Sep-09	36.06	36.88	35.16	36.82	3,538,700	36.82
15-Sep-09	34.98	35.79	34.35	35.69	1,875,300	35.69
14-Sep-09	35.59	35.85	35.20	35.65	3,057,900	35.65
11-Sep-09	35.23	35.98	34.90	35.79	3,210,100	35.79
10-Sep-09	34.04	34.76	33.95	34.71	1,876,900	34.71
9-Sep-09	33.07	34.20	33.07	34.11	2,200,300	34.11
8-Sep-09	33.27	33.58	33.04	33.33	1,573,900	33.33
4-Sep-09	32.09	33.08	32.02	33.08	1,941,900	33.08
3-Sep-09	31.81	32.17	31.27	32.09	2,423,400	32.09
2-Sep-09	32.25	32.31	31.78	31.96	1,800,000	31.96
1-Sep-09	32.50	33.18	32.22	32.22	2,867,400	32.22
31-Aug-09	32.69	33.12	31.89	32.66	3,443,200	32.66
28-Aug-09	33.35	33.39	32.71	33.06	1,467,100	33.06
27-Aug-09	32.77	33.06	32.10	32.84	1,524,500	32.84
26-Aug-09	33.28	33.44	32.81	32.89	1,169,900	32.89
25-Aug-09	33.53	33.77	33.04	33.25	2,603,000	33.25
24-Aug-09	33.66	33.77	32.96	33.33	1,757,200	33.33
21-Aug-09	31.78	33.69	31.78	33.49	2,644,400	33.49
20-Aug-09	31.80	32.47	31.63	32.37	2,183,300	32.37
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions