December 15th, 2015

Expedia (NQ: EXPE )

128.76 USD +2.54 (+2.01%)
Streaming Delayed Price Updated: 11:54 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 126.79 128.31 125.17 126.22 1,987,235 +1.73(+1.39%)
Nov 30, 2020 123.71 125.31 121.36 124.49 2,791,170 +0.76(+0.61%)
Nov 27, 2020 124.00 125.68 122.46 123.73 840,700 +0.55(+0.45%)
Nov 25, 2020 124.25 124.38 121.80 123.18 1,344,900 -1.87(-1.50%)
Nov 24, 2020 125.70 125.75 122.80 125.05 2,619,395 +2.25(+1.83%)
Nov 23, 2020 121.18 124.95 120.12 122.80 2,290,565 +2.90(+2.42%)
Nov 20, 2020 123.45 123.66 119.77 119.90 2,937,700 -4.06(-3.28%)
Nov 19, 2020 121.61 124.16 120.03 123.96 2,044,093 +1.44(+1.18%)
Nov 18, 2020 123.10 126.08 122.01 122.52 1,981,503 -0.51(-0.41%)
Nov 17, 2020 122.58 123.78 121.13 123.03 1,937,090 -0.53(-0.43%)
Nov 16, 2020 128.77 128.98 122.32 123.56 3,134,925 +0.11(+0.09%)
Nov 13, 2020 119.10 124.97 118.30 123.45 3,639,100 +5.95(+5.06%)
Nov 12, 2020 118.30 119.90 115.60 117.50 3,190,816 -2.20(-1.84%)
Nov 11, 2020 120.30 123.39 118.64 119.70 3,727,932 -3.05(-2.48%)
Nov 10, 2020 122.28 126.81 119.74 122.75 7,438,527 -5.89(-4.58%)
Nov 09, 2020 122.89 130.57 119.19 128.64 19,305,696 +25.37(+24.57%)
Nov 06, 2020 102.00 104.32 100.80 103.27 1,926,300 +0.17(+0.16%)
Nov 05, 2020 102.01 106.74 100.52 103.10 4,469,829 +4.60(+4.67%)
Nov 04, 2020 99.24 100.72 97.17 98.50 3,809,460 -0.30(-0.30%)
Nov 03, 2020 95.95 99.75 95.51 98.80 2,635,044 +4.08(+4.31%)
Nov 02, 2020 95.05 95.23 92.56 94.72 2,571,140 +0.57(+0.61%)
Oct 30, 2020 94.88 95.26 92.71 94.15 2,124,900 -1.07(-1.12%)
Oct 29, 2020 91.19 95.91 90.52 95.22 1,732,084 +3.39(+3.69%)
Oct 28, 2020 92.80 93.85 90.77 91.83 2,808,330 -3.24(-3.41%)
Oct 27, 2020 98.96 98.96 94.47 95.07 1,908,722 -3.94(-3.98%)
Oct 26, 2020 101.56 101.64 96.16 99.01 2,311,301 -3.71(-3.61%)
Oct 23, 2020 101.00 103.06 100.26 102.72 2,625,900 +1.68(+1.66%)
Oct 22, 2020 93.05 102.11 92.58 101.04 4,711,584 +8.34(+9.00%)
Oct 21, 2020 92.56 93.32 91.50 92.70 1,062,759 -0.26(-0.28%)
Oct 20, 2020 92.92 95.42 92.55 92.96 2,105,573 +0.82(+0.89%)
Oct 19, 2020 91.87 93.13 91.45 92.14 2,078,507 +1.43(+1.58%)
Oct 16, 2020 91.06 91.76 89.95 90.71 2,201,000 +0.48(+0.53%)
Oct 15, 2020 91.15 91.22 87.90 90.23 3,393,046 -2.17(-2.35%)
Oct 14, 2020 94.57 95.69 92.35 92.40 2,345,706 -1.92(-2.04%)
Oct 13, 2020 97.36 97.36 93.68 94.32 1,791,878 -3.02(-3.10%)
Oct 12, 2020 98.00 98.48 96.77 97.34 1,553,947 +1.04(+1.08%)
Oct 09, 2020 97.22 97.49 95.10 96.30 1,298,500 +0.35(+0.36%)
Oct 08, 2020 94.06 96.05 93.02 95.95 1,271,070 +2.46(+2.63%)
Oct 07, 2020 93.73 94.27 92.43 93.49 1,412,511 +1.62(+1.76%)
Oct 06, 2020 92.89 95.57 91.49 91.87 2,154,047 -0.29(-0.31%)
Oct 05, 2020 93.10 93.47 90.90 92.16 1,286,826 +0.07(+0.08%)
Oct 02, 2020 89.21 92.51 88.42 92.09 1,891,100 +0.03(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.