EXPE: Historical Prices for Expedia, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	24.44	25.05	24.44	24.95	4,297,600	24.95
19-Nov-09	25.23	25.23	24.44	24.59	4,566,100	24.59
18-Nov-09	24.88	25.41	24.64	25.40	4,172,600	25.40
17-Nov-09	23.89	25.01	23.81	24.96	3,785,700	24.96
16-Nov-09	23.75	24.20	23.66	23.92	2,722,700	23.92
13-Nov-09	23.70	23.90	23.49	23.68	1,928,800	23.68
12-Nov-09	24.01	24.29	23.54	23.57	2,025,100	23.57
11-Nov-09	24.55	24.67	23.78	24.09	2,922,400	24.09
10-Nov-09	24.10	25.04	24.10	24.42	5,492,600	24.42
9-Nov-09	23.64	24.11	23.52	24.03	3,457,800	24.03
6-Nov-09	23.35	23.92	23.25	23.48	3,256,000	23.48
5-Nov-09	22.49	23.77	22.44	23.63	4,888,500	23.63
4-Nov-09	22.98	23.06	22.35	22.43	5,004,500	22.43
3-Nov-09	22.66	23.25	22.33	22.99	4,555,700	22.99
2-Nov-09	23.02	23.27	21.95	23.07	8,022,600	23.07
30-Oct-09	24.24	24.35	22.36	22.67	9,725,900	22.67
29-Oct-09	26.00	26.25	23.80	24.30	18,065,000	24.30
28-Oct-09	25.30	25.57	23.94	24.34	8,481,700	24.34
27-Oct-09	26.65	26.78	24.72	25.24	7,305,200	25.24
26-Oct-09	26.51	27.37	26.40	26.52	5,785,600	26.52
23-Oct-09	25.98	26.97	25.98	26.36	5,100,600	26.36
22-Oct-09	25.92	26.07	25.38	25.88	3,287,800	25.88
21-Oct-09	25.34	26.55	25.34	25.84	6,257,100	25.84
20-Oct-09	25.65	25.71	25.18	25.57	3,289,700	25.57
19-Oct-09	25.04	25.71	25.01	25.50	3,605,700	25.50
16-Oct-09	25.99	25.99	24.63	24.81	5,491,500	24.81
15-Oct-09	25.63	26.11	25.56	25.96	4,188,000	25.96
14-Oct-09	25.25	25.98	25.13	25.74	4,913,500	25.74
13-Oct-09	24.42	25.06	24.36	25.02	4,889,200	25.02
12-Oct-09	24.19	24.67	24.09	24.49	4,172,200	24.49
9-Oct-09	24.04	24.35	23.85	24.16	2,384,200	24.16
8-Oct-09	24.17	24.45	23.89	24.06	4,569,700	24.06
7-Oct-09	24.00	24.20	23.80	24.17	4,480,200	24.17
6-Oct-09	23.18	24.14	23.10	24.10	6,519,000	24.10
5-Oct-09	22.59	23.16	22.58	23.01	5,050,200	23.01
2-Oct-09	23.14	23.25	22.49	22.60	4,603,300	22.60
1-Oct-09	23.75	23.92	23.10	23.30	3,398,100	23.30
30-Sep-09	23.96	24.13	23.25	23.95	4,009,300	23.95
29-Sep-09	24.06	24.07	23.56	23.87	2,409,000	23.87
28-Sep-09	23.52	24.26	23.50	24.06	2,846,600	24.06
25-Sep-09	23.97	24.12	23.39	23.47	3,433,400	23.47
24-Sep-09	25.06	25.06	23.68	24.02	3,202,900	24.02
23-Sep-09	24.92	25.62	24.88	24.90	4,365,700	24.90
22-Sep-09	24.35	24.99	24.10	24.92	3,188,000	24.92
21-Sep-09	24.30	24.48	23.57	24.14	2,967,800	24.14
18-Sep-09	24.27	24.73	23.94	24.48	4,508,500	24.48
17-Sep-09	24.59	24.89	24.15	24.28	4,149,100	24.28
16-Sep-09	23.69	24.64	23.62	24.60	3,431,800	24.60
15-Sep-09	23.15	23.79	23.05	23.71	3,136,000	23.71
14-Sep-09	22.98	23.29	22.72	23.27	2,122,200	23.27
11-Sep-09	23.03	23.32	22.82	23.06	2,023,000	23.06
10-Sep-09	23.50	23.51	22.73	23.18	5,168,300	23.18
9-Sep-09	22.92	23.59	22.68	23.53	2,679,600	23.53
8-Sep-09	22.99	23.54	22.76	22.88	2,805,600	22.88
4-Sep-09	22.26	22.99	22.10	22.96	1,737,100	22.96
3-Sep-09	22.08	22.30	21.85	22.15	2,372,200	22.15
2-Sep-09	22.04	22.46	21.83	21.93	2,636,900	21.93
1-Sep-09	22.82	23.62	22.11	22.16	3,462,300	22.16
31-Aug-09	23.09	23.45	22.68	23.05	2,253,300	23.05
28-Aug-09	22.88	23.87	22.88	23.29	3,162,300	23.29
27-Aug-09	22.77	22.91	22.30	22.77	2,255,800	22.77
26-Aug-09	22.86	23.42	22.67	22.86	2,452,900	22.86
25-Aug-09	22.42	23.11	22.20	22.85	3,397,400	22.85
24-Aug-09	23.08	23.17	22.16	22.30	3,154,000	22.30
21-Aug-09	22.94	23.03	22.20	22.90	3,182,300	22.90
20-Aug-09	21.87	22.66	21.71	22.60	2,892,300	22.60
* 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