EXPD: Historical Prices for Expeditors International of Was

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	33.24	33.98	33.21	33.46	2,847,900	33.46
8-Feb-10	32.96	33.31	32.70	32.96	1,499,000	32.96
5-Feb-10	33.50	33.87	32.44	33.03	3,252,900	33.03
4-Feb-10	33.79	33.98	33.42	33.42	2,623,400	33.42
3-Feb-10	34.03	34.16	33.35	33.97	5,831,300	33.97
2-Feb-10	34.43	34.92	34.06	34.80	2,531,700	34.80
1-Feb-10	34.10	34.65	33.97	34.46	2,564,600	34.46
29-Jan-10	34.50	34.93	34.05	34.10	2,097,000	34.10
28-Jan-10	34.75	34.75	34.13	34.30	2,253,200	34.30
27-Jan-10	34.37	34.76	34.11	34.71	1,558,100	34.71
26-Jan-10	34.43	34.84	34.23	34.55	2,050,900	34.55
25-Jan-10	34.72	34.74	34.07	34.67	2,309,700	34.67
22-Jan-10	35.41	35.41	34.53	34.58	3,292,700	34.58
21-Jan-10	35.43	36.45	34.47	35.36	5,102,700	35.36
20-Jan-10	34.32	34.44	33.77	34.36	2,029,900	34.36
19-Jan-10	34.41	34.70	34.28	34.46	1,681,200	34.46
15-Jan-10	34.84	34.89	34.12	34.47	2,866,500	34.47
14-Jan-10	34.66	34.88	34.50	34.71	1,332,100	34.71
13-Jan-10	34.60	34.89	34.24	34.81	1,905,700	34.81
12-Jan-10	34.50	34.72	34.36	34.49	2,665,100	34.49
11-Jan-10	34.61	35.12	34.44	34.79	2,296,600	34.79
8-Jan-10	34.29	35.08	34.29	34.65	3,329,500	34.65
7-Jan-10	34.40	34.53	34.01	34.29	1,186,400	34.29
6-Jan-10	35.17	35.35	34.43	34.50	2,028,700	34.50
5-Jan-10	34.99	35.34	34.87	35.32	1,393,500	35.32
4-Jan-10	35.09	35.18	34.84	35.08	1,062,400	35.08
31-Dec-09	35.54	35.56	34.73	34.77	770,300	34.77
30-Dec-09	35.24	35.62	35.23	35.42	715,400	35.42
29-Dec-09	35.43	35.48	35.19	35.35	684,700	35.35
28-Dec-09	35.39	35.59	35.11	35.38	676,800	35.38
24-Dec-09	35.45	35.61	35.26	35.38	290,200	35.38
23-Dec-09	35.33	35.42	34.91	35.30	827,000	35.30
22-Dec-09	35.15	35.40	35.05	35.25	964,400	35.25
21-Dec-09	34.75	35.29	34.75	35.11	1,309,500	35.11
18-Dec-09	34.87	35.05	34.46	34.69	2,681,700	34.69
17-Dec-09	34.39	34.81	34.04	34.64	2,132,200	34.64
16-Dec-09	34.33	35.00	34.30	34.71	2,492,700	34.71
15-Dec-09	33.54	34.31	33.40	34.22	1,793,600	34.22
14-Dec-09	33.33	33.91	33.06	33.79	1,733,800	33.79
11-Dec-09	32.64	32.80	32.44	32.64	1,118,300	32.64
10-Dec-09	32.65	32.84	32.22	32.35	1,239,800	32.35
9-Dec-09	32.66	32.67	32.12	32.56	1,173,000	32.56
8-Dec-09	32.47	32.82	32.10	32.66	1,258,200	32.66
7-Dec-09	32.89	33.14	32.60	32.69	1,048,200	32.69
4-Dec-09	33.05	33.52	32.61	33.07	1,304,700	33.07
3-Dec-09	32.83	33.45	32.44	32.48	1,327,100	32.48
2-Dec-09	32.26	32.80	32.21	32.70	1,214,500	32.70
1-Dec-09	32.37	32.59	32.12	32.16	1,500,800	32.16
30-Nov-09	31.92	32.09	31.46	31.93	1,432,300	31.93
27-Nov-09	31.90	32.39	31.60	32.10	873,500	32.10
27-Nov-09	$ 0.19 Dividend
25-Nov-09	32.67	32.76	32.43	32.53	1,522,600	32.34
24-Nov-09	32.83	32.83	32.25	32.50	2,478,800	32.31
23-Nov-09	32.53	33.18	32.42	32.70	1,227,700	32.51
20-Nov-09	32.06	32.32	32.00	32.18	1,363,300	31.99
19-Nov-09	32.93	32.96	32.02	32.32	1,402,300	32.13
18-Nov-09	33.01	33.20	32.72	32.96	1,162,100	32.77
17-Nov-09	32.87	33.26	32.38	33.21	1,215,800	33.02
16-Nov-09	32.29	33.14	32.23	32.92	1,942,200	32.73
13-Nov-09	32.53	32.55	32.15	32.19	2,004,100	32.00
12-Nov-09	32.88	32.92	32.39	32.43	1,501,700	32.24
11-Nov-09	32.39	32.96	32.19	32.92	1,235,400	32.73
10-Nov-09	32.32	32.50	32.00	32.17	1,888,900	31.98
9-Nov-09	31.68	32.43	31.66	32.32	2,091,300	32.13
6-Nov-09	31.51	31.88	31.27	31.62	2,551,600	31.44
5-Nov-09	31.60	31.99	31.29	31.52	2,958,300	31.34
4-Nov-09	32.49	32.59	31.31	31.49	3,291,100	31.31
* 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