EXPE - Expedia, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2018103.75106.18102.74104.10104.102,808,300
Feb 16, 2018102.00104.27101.44103.85103.852,685,400
Feb 15, 2018101.48102.9799.07102.23102.233,931,800
Feb 14, 2018100.69101.1099.08100.10100.104,011,100
Feb 13, 2018102.07102.92100.19101.76101.762,958,100
Feb 12, 2018104.17105.73100.38102.82102.824,820,600
Feb 09, 2018105.00107.9998.52104.00104.0017,183,600
Feb 08, 2018129.13130.93122.31123.03123.034,892,300
Feb 07, 2018127.13132.44126.53129.33129.333,157,900
Feb 06, 2018123.37128.22123.15127.28127.283,570,900
Feb 05, 2018125.33128.24124.51125.05125.053,227,600
Feb 02, 2018128.35128.84125.97126.64126.641,909,000
Feb 01, 2018127.25130.64127.25129.11129.112,196,100
Jan 31, 2018129.17129.62127.07128.01128.011,334,200
Jan 30, 2018130.00130.34127.98128.89128.891,437,700
Jan 29, 2018131.60131.75129.38130.40130.401,296,700
Jan 26, 2018131.90132.30130.86131.76131.761,538,700
Jan 25, 2018131.76132.23130.45131.11131.111,407,500
Jan 24, 2018130.37131.70129.44130.43130.431,701,200
Jan 23, 2018128.19129.07127.56128.93128.931,489,900
Jan 22, 2018126.52128.25125.39128.19128.191,509,700
Jan 19, 2018127.43128.16124.60126.27126.272,319,100
Jan 18, 2018130.31130.42126.75126.89126.892,824,600
Jan 17, 2018131.82131.82129.25130.64130.641,885,200
Jan 16, 2018132.82133.68129.90130.60130.603,182,400
Jan 12, 2018130.34132.79128.87132.36132.362,245,500
Jan 11, 2018130.01131.23128.34129.41129.412,483,400
Jan 10, 2018128.13128.13126.38127.18127.181,234,100
Jan 09, 2018128.43128.88127.08127.28127.281,283,400
Jan 08, 2018126.56128.28126.10128.21128.211,759,700
Jan 05, 2018126.47127.35125.41127.12127.121,618,100
Jan 04, 2018125.92126.65123.94126.14126.142,261,700
Jan 03, 2018124.48127.75124.30125.17125.172,451,000
Jan 02, 2018120.64122.67120.01121.42121.421,549,900
Dec 29, 2017120.89121.39119.19119.77119.771,122,200
Dec 28, 2017120.21121.39120.01121.25121.25761,200
Dec 27, 2017119.38120.74119.13120.32120.32995,600
Dec 26, 2017120.25120.62118.99119.44119.44750,900
Dec 22, 2017120.00121.73119.53120.18120.181,065,500
Dec 21, 2017120.19121.63119.61120.07120.071,369,000
Dec 20, 2017121.86121.91119.90120.01120.011,130,100
Dec 19, 2017122.40123.34121.35121.46121.461,303,700
Dec 18, 2017122.11122.76121.22121.96121.961,613,700
Dec 15, 2017120.64121.22120.20120.88120.882,316,900
Dec 14, 2017118.65120.59118.65119.90119.902,020,200
Dec 13, 2017119.01119.72118.22118.55118.552,020,000
Dec 12, 2017118.07118.88117.60118.69118.691,991,500
Dec 11, 2017117.47119.88117.43117.83117.832,665,000
Dec 08, 2017119.89120.70117.42117.54117.542,866,000
Dec 07, 2017116.99119.50116.76119.21119.214,250,300
Dec 06, 2017120.77121.00118.83119.17119.172,730,100
Dec 05, 2017121.82122.91120.51120.77120.771,938,200
Dec 04, 2017123.61125.45122.20122.24122.242,050,400
Dec 01, 2017121.65123.63121.28122.70122.701,761,100
Nov 30, 2017121.57123.54121.57122.50122.502,034,600
Nov 29, 2017125.86126.70120.88122.02122.022,831,100
Nov 28, 2017127.00127.00124.65125.68125.681,221,800
Nov 27, 2017126.95128.43126.64126.68126.681,445,100
Nov 24, 2017127.07127.81126.35126.81126.81638,100
Nov 22, 2017125.08127.99124.48126.98126.982,089,100
Nov 21, 2017123.99125.75122.54124.88124.882,580,600
Nov 20, 2017124.30124.87122.14123.49123.492,041,900
Nov 17, 2017121.84124.20121.76123.95123.952,495,400
Nov 16, 2017120.95122.59120.50122.04122.043,390,300
Nov 15, 2017121.89121.89119.98121.17121.172,273,700
Nov 15, 20170.3 Dividend
Nov 14, 2017119.97122.45119.22122.09121.792,468,500
Nov 13, 2017120.69120.89118.90120.28119.983,445,200
Nov 10, 2017116.34121.15115.55120.74120.443,817,400
Nov 09, 2017118.00118.48116.14117.32117.033,181,700
Nov 08, 2017120.24120.78117.26118.56118.273,063,600
Nov 07, 2017120.00121.13118.91119.61119.326,276,100
Nov 06, 2017122.90123.90122.40122.98122.681,973,400
Nov 03, 2017123.24124.10122.52123.05122.751,477,600
Nov 02, 2017122.74123.92121.56123.51123.212,395,500
Nov 01, 2017125.88127.00121.92122.05121.753,516,000
Oct 31, 2017120.88125.10120.46124.66124.356,924,200
Oct 30, 2017124.79124.89119.76120.21119.917,607,900
Oct 27, 2017123.10124.50118.00123.79123.4920,597,400
Oct 26, 2017148.17148.48145.05147.35146.995,956,800
Oct 25, 2017148.50150.13147.46147.90147.543,247,600
Oct 24, 2017150.80151.47149.95150.73150.362,049,800
Oct 23, 2017153.47153.69150.56150.68150.311,880,800
Oct 20, 2017154.00154.24152.28152.80152.421,710,300
Oct 19, 2017151.47153.46149.36153.40153.021,567,700
Oct 18, 2017149.89152.95149.75152.28151.912,034,400
Oct 17, 2017148.95149.82148.23149.14148.77690,900
Oct 16, 2017150.34150.54148.00148.49148.131,639,500
Oct 13, 2017148.98151.33148.73150.11149.741,791,700
Oct 12, 2017147.10148.07145.85147.98147.621,384,000
Oct 11, 2017146.03147.39145.44147.17146.811,839,800
Oct 10, 2017146.61148.46145.42146.43146.071,203,600
Oct 09, 2017148.06149.61146.10146.46146.101,805,600
Oct 06, 2017147.66148.90147.33147.99147.631,240,900
Oct 05, 2017147.67149.55147.33148.41148.051,087,100
Oct 04, 2017146.80147.99145.90147.60147.241,132,000
Oct 03, 2017147.50148.24145.38146.21145.851,391,000
Oct 02, 2017144.00149.34143.55146.84146.482,352,400
Sep 29, 2017143.63144.80142.85143.94143.591,422,400
Sep 28, 2017144.82145.00142.31142.84142.491,856,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...