EXPD: Historical Prices for Expeditors International of Was

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	32.45	32.69	31.69	32.47	4,851,600	32.28
2-Nov-09	32.37	33.53	32.24	33.44	3,450,900	33.24
30-Oct-09	33.20	33.45	32.11	32.22	2,320,900	32.03
29-Oct-09	32.75	33.44	32.75	33.28	1,646,600	33.09
28-Oct-09	32.60	33.12	32.50	32.59	2,494,800	32.40
27-Oct-09	32.93	33.39	32.58	32.71	1,763,000	32.52
26-Oct-09	33.06	33.63	32.66	32.83	1,906,300	32.64
23-Oct-09	34.35	34.35	32.95	33.08	2,113,300	32.89
22-Oct-09	34.08	34.47	33.52	34.42	1,978,700	34.22
21-Oct-09	34.63	35.02	34.00	34.04	2,836,800	33.84
20-Oct-09	33.99	34.87	33.99	34.59	2,797,200	34.39
19-Oct-09	34.74	34.79	34.27	34.76	1,747,900	34.56
16-Oct-09	34.88	35.04	34.03	34.74	2,102,100	34.54
15-Oct-09	34.27	35.00	34.20	34.98	2,114,300	34.78
14-Oct-09	34.27	34.56	34.18	34.53	2,100,600	34.33
13-Oct-09	33.77	34.11	33.53	33.95	1,820,600	33.75
12-Oct-09	33.55	34.15	33.47	33.96	1,846,600	33.76
9-Oct-09	32.68	33.54	32.68	33.52	1,594,600	33.32
8-Oct-09	33.09	33.64	32.86	33.34	2,907,300	33.15
7-Oct-09	32.94	32.99	32.55	32.75	3,661,600	32.56
6-Oct-09	33.91	34.19	32.84	32.94	4,037,400	32.75
5-Oct-09	33.53	33.89	33.19	33.88	2,449,300	33.68
2-Oct-09	33.58	34.08	33.41	33.53	1,965,300	33.33
1-Oct-09	34.89	35.83	33.59	33.61	2,899,400	33.41
30-Sep-09	34.94	35.57	34.23	35.15	2,219,800	34.94
29-Sep-09	35.49	35.49	34.88	35.00	1,730,400	34.80
28-Sep-09	35.35	35.48	34.98	35.17	2,788,700	34.96
25-Sep-09	35.75	35.77	35.07	35.10	1,263,500	34.89
24-Sep-09	36.01	36.40	35.30	35.62	1,820,700	35.41
23-Sep-09	36.45	36.95	35.92	35.96	1,099,100	35.75
22-Sep-09	36.61	36.61	35.73	36.45	1,754,700	36.24
21-Sep-09	36.99	37.00	36.13	36.24	2,361,000	36.03
18-Sep-09	36.74	37.00	36.35	37.00	1,930,500	36.78
17-Sep-09	36.56	37.04	36.00	36.44	2,583,500	36.23
16-Sep-09	36.06	36.88	35.16	36.82	3,538,700	36.60
15-Sep-09	34.98	35.79	34.35	35.69	1,894,500	35.48
14-Sep-09	35.59	35.85	35.20	35.65	3,057,900	35.44
11-Sep-09	35.23	35.98	34.90	35.79	3,210,100	35.58
10-Sep-09	34.04	34.76	33.95	34.71	1,876,900	34.51
9-Sep-09	33.07	34.20	33.07	34.11	2,228,800	33.91
8-Sep-09	33.27	33.58	33.04	33.33	1,573,900	33.14
4-Sep-09	32.09	33.08	32.02	33.08	1,941,900	32.89
* 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