EXPE Historical Prices | Expedia, Inc. Stock

Dow

0.06% Nasdaq

0.09%

Expedia Inc. (EXPE)

-NasdaqGS

58.16 0.48(0.83%) 2:10PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	58.01	58.26	57.25	57.68	4,652,900	57.68
May 21, 2013	57.83	58.45	57.60	58.01	2,775,400	58.01
May 20, 2013	58.66	58.80	57.17	58.00	4,061,000	58.00
May 17, 2013	58.49	58.93	57.36	58.10	3,775,600	58.10
May 16, 2013	60.25	60.55	57.85	57.90	4,312,400	57.90
May 15, 2013	60.60	61.51	60.29	60.73	3,404,100	60.73
May 14, 2013	59.67	60.83	59.60	60.76	3,780,700	60.76
May 13, 2013	58.48	59.57	58.21	59.43	2,672,400	59.43
May 10, 2013	56.40	59.15	56.26	58.87	5,054,700	58.87
May 9, 2013	57.32	57.68	55.50	55.97	4,438,300	55.97
May 8, 2013	57.13	58.05	56.85	57.18	3,387,200	57.18
May 7, 2013	58.48	58.66	56.95	57.07	3,966,700	57.07
May 6, 2013	58.96	59.43	58.14	58.29	2,665,300	58.29
May 3, 2013	57.30	59.38	57.11	59.00	3,871,200	59.00
May 2, 2013	55.56	57.13	55.34	56.77	3,943,800	56.77
May 1, 2013	55.97	55.97	54.65	55.10	2,722,900	55.10
Apr 30, 2013	55.77	57.16	55.57	55.84	4,115,000	55.84
Apr 29, 2013	58.73	58.97	55.75	56.06	6,415,000	56.06
Apr 26, 2013	61.51	61.90	58.08	58.56	8,904,800	58.56
Apr 25, 2013	64.67	65.22	64.40	64.97	4,795,700	64.97
Apr 24, 2013	64.20	64.96	63.46	64.18	1,489,200	64.18
Apr 23, 2013	63.75	64.40	63.26	64.20	2,022,200	64.20
Apr 22, 2013	61.77	63.65	61.38	63.34	2,598,000	63.34
Apr 19, 2013	60.46	62.34	60.16	61.67	2,515,500	61.67
Apr 18, 2013	61.96	62.43	60.25	60.50	1,580,000	60.50
Apr 17, 2013	62.30	62.88	61.10	61.77	2,059,900	61.77
Apr 16, 2013	61.85	63.36	61.82	63.13	1,634,200	63.13
Apr 15, 2013	63.89	64.31	61.30	61.46	2,176,500	61.46
Apr 12, 2013	64.70	65.15	63.97	64.43	1,134,700	64.43
Apr 11, 2013	64.35	65.39	64.06	65.01	2,052,500	65.01
Apr 10, 2013	62.87	64.35	62.71	64.35	1,476,800	64.35
Apr 9, 2013	62.27	62.68	61.48	62.43	1,284,000	62.43
Apr 8, 2013	61.47	62.35	61.15	62.32	1,270,200	62.32
Apr 5, 2013	60.03	61.64	59.71	61.62	1,364,600	61.62
Apr 4, 2013	60.74	61.75	60.07	61.18	1,263,200	61.18
Apr 3, 2013	61.82	61.87	60.68	60.80	2,498,600	60.80
Apr 2, 2013	61.13	62.37	60.61	61.87	3,091,400	61.87
Apr 1, 2013	60.49	60.91	59.82	60.50	3,274,500	60.50
Mar 28, 2013	60.92	60.92	59.50	60.02	2,732,400	60.02
Mar 27, 2013	61.47	61.68	60.76	60.90	2,602,500	60.90
Mar 26, 2013	62.78	63.45	61.88	62.09	2,001,100	62.09
Mar 25, 2013	63.19	63.65	61.96	62.38	1,267,600	62.38
Mar 22, 2013	62.39	63.06	61.78	62.94	1,945,000	62.94
Mar 21, 2013	62.79	63.61	61.63	61.93	1,846,000	61.93
Mar 20, 2013	63.35	63.51	62.79	63.28	1,798,100	63.28
Mar 19, 2013	64.78	64.86	61.43	62.65	2,878,400	62.65
Mar 18, 2013	65.32	65.61	64.32	64.44	1,494,900	64.44
Mar 15, 2013	66.09	66.83	65.65	66.22	1,676,500	66.22
Mar 14, 2013	65.75	66.50	65.66	66.35	1,304,200	66.35
Mar 13, 2013	65.14	66.10	64.35	65.75	1,499,400	65.75
Mar 12, 2013	64.75	66.00	64.51	64.97	1,752,900	64.97
Mar 11, 2013	64.42	65.05	63.93	64.98	1,770,300	64.98
Mar 8, 2013	64.81	65.00	63.71	64.72	1,561,800	64.72
Mar 7, 2013	64.80	65.41	64.20	64.32	1,279,400	64.32
Mar 7, 2013	0.13 Dividend
Mar 6, 2013	65.89	66.10	64.59	64.95	1,731,100	64.82
Mar 5, 2013	64.99	66.22	64.82	65.91	3,362,900	65.78
Mar 4, 2013	63.20	64.51	63.12	64.42	2,172,500	64.29
Mar 1, 2013	63.50	64.15	62.86	63.74	1,788,800	63.61
Feb 28, 2013	63.93	64.54	63.19	63.90	2,806,500	63.77
Feb 27, 2013	63.41	64.92	62.11	64.18	2,052,100	64.05
Feb 26, 2013	62.28	63.12	61.49	62.82	2,227,100	62.69
Feb 25, 2013	64.66	64.92	62.03	62.14	2,079,000	62.02
Feb 22, 2013	63.86	64.64	63.79	64.49	2,044,900	64.36
Feb 21, 2013	63.27	63.90	62.69	63.76	2,904,100	63.63
Feb 20, 2013	64.52	64.95	62.82	63.11	1,828,100	62.98
Feb 19, 2013	64.90	65.13	64.06	64.42	1,906,700	64.29
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EXPE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Expedia Inc. (EXPE)