EXPD (Expeditors International of Washington, Inc.) - Sector: Transportation / Industry: Oil Refining/Marketing



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 75.28 76.22 75.28 76.80 1.3429% 0.0931% 1.9792% 1,049,609 $80,001,197
2019-09-12 75.65 75.21 75.06 76.05 -0.8438% -0.2637% 1.3018% 770,900 $57,979,388
2019-09-11 75.27 75.85 74.84 75.87 0.4503% -0.3178% 1.3576% 946,700 $71,807,195
2019-09-10 74.00 75.51 73.55 75.55 2.0957% 0.0541% 2.6473% 965,700 $72,920,007
2019-09-09 73.35 73.96 73.17 74.01 0.9693% 0.1365% 1.135% 523,700 $38,732,852
2019-09-06 72.86 73.25 72.60 73.45 0.937% 0.3996% 1.1572% 809,600 $59,303,200
2019-09-05 71.41 72.57 71.41 72.92 1.9528% 0.3231% 2.0708% 775,400 $56,270,777
2019-09-04 70.84 71.18 70.64 71.29 1.3816% 0.8973% 0.9118% 735,300 $52,338,654
2019-09-03 70.60 70.21 69.83 70.99 -1.2518% -0.7032% 1.634% 703,600 $49,399,755
2019-08-30 71.84 71.10 70.77 72.09 -0.5872% 0.4474% 1.831% 892,500 $63,456,749
2019-08-29 71.39 71.52 71.05 72.27 1.2314% 1.0474% 1.6881% 484,700 $34,665,744
2019-08-28 69.89 70.65 69.43 71.05 1.1019% 0.0143% 2.2801% 674,400 $47,646,360
2019-08-27 69.92 69.88 69.38 70.16 0.6192% 0.6767% 1.1117% 1,190,300 $83,178,164
2019-08-26 68.87 69.45 68.39 69.72 1.654% 0.805% 1.9076% 937,300 $65,095,485
2019-08-23 69.67 68.32 67.97 70.20 -2.7335% -0.8115% 3.1766% 1,424,700 $97,335,503
2019-08-22 70.96 70.24 69.87 70.96 -0.5381% 0.4815% 1.5361% 597,900 $41,996,496
2019-08-21 71.11 70.62 70.44 71.25 0.2413% 0.9368% 1.1368% 677,500 $47,845,050
2019-08-20 71.77 70.45 70.39 71.77 -1.7708% 0.0697% 1.9228% 685,100 $48,265,295
2019-08-19 72.50 71.72 71.63 72.57 0.406% 1.498% 1.2953% 654,400 $46,933,568
2019-08-16 70.46 71.43 69.96 71.83 1.4631% 0.0852% 2.6034% 769,000 $54,929,670
2019-08-15 70.40 70.40 69.91 71.02 0.2849% 0.2812% 1.5629% 1,101,600 $77,552,640
2019-08-14 70.80 70.20 69.85 71.41 -1.9553% -1.1173% 2.1846% 1,238,700 $86,956,740
2019-08-13 70.74 71.60 70.18 72.40 0.7174% -0.4923% 3.0663% 2,568,400 $183,897,440
2019-08-12 72.00 71.09 70.96 72.00 -1.66% -0.4012% 1.4444% 763,100 $54,248,779
2019-08-09 73.13 72.29 71.88 73.31 -1.1622% -0.0137% 1.9506% 831,600 $60,116,364
2019-08-08 72.85 73.14 72.29 73.37 0.7577% 0.3582% 1.472% 903,400 $66,074,676
2019-08-07 71.37 72.59 69.50 72.81 0.1794% -1.5007% 4.5461% 1,035,700 $75,181,463
2019-08-06 77.91 72.46 71.61 77.91 3.9598% 11.7791% 8.0863% 1,639,200 $118,776,431
2019-08-05 71.53 69.70 68.90 71.90 -4.7554% -2.2547% 4.1725% 1,861,800 $129,767,460
2019-08-02 73.22 73.18 72.65 73.92 -0.1909% -0.1364% 1.7181% 911,300 $66,688,934
2019-08-01 76.16 73.32 72.79 76.17 -3.9686% -0.2489% 4.4374% 1,302,500 $95,499,299
2019-07-31 75.92 76.35 75.69 77.20 0.1311% -0.4328% 1.956% 1,338,100 $102,163,934
2019-07-30 75.94 76.25 75.56 76.79 0.0788% -0.3281% 1.6075% 617,300 $47,069,125
2019-07-29 75.88 76.19 75.45 76.23 0% -0.4069% 1.0232% 517,000 $39,390,230
2019-07-26 75.59 76.19 75.19 76.34 1.0477% 0.252% 1.5064% 610,800 $46,536,852
2019-07-25 76.44 75.40 74.96 76.71 -1.4894% -0.1307% 2.2813% 743,000 $56,022,200
2019-07-24 75.22 76.54 74.91 76.99 1.485% -0.2652% 2.7016% 969,100 $74,174,914
2019-07-23 74.94 75.42 74.21 75.44 1.0044% 0.3616% 1.6368% 840,500 $63,390,510
2019-07-22 75.01 74.67 74.60 75.62 -0.4134% 0.04% 1.3488% 845,400 $63,126,018
2019-07-19 74.39 74.98 74.01 75.34 1.3106% 0.5134% 1.7653% 1,801,700 $135,091,466
2019-07-18 73.58 74.01 73.33 74.18 0.5024% -0.0815% 1.1459% 985,000 $72,899,850
2019-07-17 74.89 73.64 73.63 74.89 -1.9441% -0.2796% 1.6882% 1,026,500 $75,591,460
2019-07-16 74.12 75.10 74.12 75.65 1.3359% 0.0135% 2.0225% 932,500 $70,030,750
2019-07-15 74.12 74.11 73.72 74.31 -0.0539% -0.0405% 0.794% 770,500 $57,101,755
2019-07-12 72.77 74.15 72.54 74.18 2.3747% 0.4694% 2.2108% 1,182,800 $87,704,620
2019-07-11 71.69 72.43 71.37 72.53 1.1169% 0.0838% 1.5929% 1,611,800 $116,742,674
2019-07-10 73.70 71.63 71.57 73.96 -2.584% 0.2312% 3.2306% 1,163,400 $83,334,342
2019-07-09 74.31 73.53 72.94 74.79 -1.96% -0.92% 2.4713% 1,804,000 $132,648,120
2019-07-08 74.95 75.00 74.58 75.47 -0.4909% -0.5573% 1.1793% 613,000 $45,975,000
2019-07-05 75.30 75.37 74.42 75.45 -0.1325% -0.2253% 1.3651% 501,500 $37,798,055
2019-07-03 74.47 75.47 74.36 75.50 1.3564% 0.0134% 1.5113% 606,700 $45,787,649
2019-07-02 75.77 74.46 74.29 76.18 -2.0134% -0.2895% 2.481% 948,600 $70,632,756
2019-07-01 76.99 75.99 75.38 77.15 0.1714% 1.4896% 2.3007% 915,500 $69,568,845
2019-06-28 74.99 75.86 74.98 76.15 1.4985% 0.3345% 1.5308% 2,065,200 $156,666,072
2019-06-27 73.42 74.74 73.42 74.85 2.1317% 0.328% 1.9105% 743,600 $55,576,663
2019-06-26 73.75 73.18 72.92 74.29 -0.8804% -0.1084% 1.8441% 1,130,200 $82,708,036
2019-06-25 74.35 73.83 73.67 74.82 -0.6192% 0.0808% 1.537% 999,800 $73,815,234
2019-06-24 75.51 74.29 74.15 75.63 -1.4591% 0.1592% 1.9569% 1,140,700 $84,742,603
2019-06-21 76.34 75.39 75.31 76.34 -1.2315% 0.0131% 1.3479% 1,425,800 $107,491,062
2019-06-20 75.84 76.33 75.64 76.47 1.2603% 0.6125% 1.0854% 1,173,500 $89,573,255
2019-06-19 74.34 75.38 74.31 75.51 1.4263% 0.0269% 1.5826% 1,016,000 $76,586,080
2019-06-18 73.42 74.32 73.28 74.43 1.655% 0.424% 1.5451% 878,900 $65,319,847
2019-06-17 73.87 73.11 73.06 74.35 -1.1626% -0.1352% 1.735% 739,500 $54,064,845
2019-06-14 74.54 73.97 73.30 74.67 -0.7514% 0.0134% 1.8347% 728,600 $53,894,542
2019-06-13 74.41 74.53 74.14 74.99 0.3366% 0.175% 1.1335% 830,900 $61,926,977
2019-06-12 73.08 74.28 70.30 74.30 1.7256% 0.0822% 5.3849% 1,707,400 $126,825,672
2019-06-11 74.03 73.02 72.77 74.43 -0.9227% 0.4478% 2.2303% 1,121,900 $81,921,138
2019-06-10 72.88 73.70 72.75 74.42 1.5711% 0.441% 2.244% 1,169,200 $86,170,040
2019-06-07 72.09 72.56 71.96 72.74 1.1289% 0.4739% 1.0657% 795,200 $57,699,712
2019-06-06 72.16 71.75 71.22 72.63 -0.9388% -0.3728% 1.9482% 919,200 $65,952,600
2019-06-05 71.85 72.43 71.33 72.53 1.3149% 0.5036% 1.6613% 852,500 $61,746,575
2019-06-04 70.82 71.49 70.45 71.52 1.9102% 0.9562% 1.4961% 982,800 $70,260,372
2019-06-03 69.46 70.15 69.46 70.58 0.8047% -0.1868% 1.5799% 1,542,800 $108,227,420
2019-05-31 69.44 69.59 68.87 70.03 -1.01% -1.2233% 1.6569% 1,181,800 $82,241,462
2019-05-30 70.48 70.30 69.54 70.94 -0.0995% 0.1563% 1.9735% 788,000 $55,396,400
2019-05-29 70.62 70.37 69.47 70.65 -0.6494% -0.2983% 1.6631% 1,223,500 $86,097,695
2019-05-28 71.67 70.83 70.64 71.83 -1.2272% -0.0558% 1.6567% 1,820,900 $128,974,347
2019-05-24 72.03 71.71 71.20 72.26 0.0419% 0.4883% 1.4669% 575,300 $41,254,763
2019-05-23 72.38 71.68 71.16 72.64 -1.66% -0.6997% 2.0374% 914,900 $65,580,032
2019-05-22 73.52 72.89 72.32 73.66 -1.4334% -0.5859% 1.8192% 669,700 $48,814,433
2019-05-21 74.26 73.95 73.84 74.63 0.1354% 0.5552% 1.0586% 1,291,400 $95,499,030
2019-05-20 73.92 73.85 73.33 74.11 -0.9257% -0.8318% 1.0525% 962,400 $71,073,240
2019-05-17 74.02 74.54 73.78 75.53 0.2286% -0.4706% 2.317% 1,498,200 $111,675,828
2019-05-16 73.47 74.37 73.37 74.74 1.4182% 0.1909% 1.833% 1,141,900 $84,923,103
2019-05-15 72.48 73.33 72.33 73.72 0.6865% -0.4806% 1.8855% 1,181,100 $86,610,063
2019-05-14 72.30 72.83 72.11 73.66 0.9565% 0.2218% 2.1043% 1,287,700 $93,783,191
2019-05-13 72.45 72.14 71.90 73.09 -2.2626% -1.8426% 1.6349% 1,341,300 $96,761,382
2019-05-10 73.95 73.81 72.55 74.38 -0.6194% -0.4309% 2.4603% 1,472,500 $108,685,225
2019-05-09 74.14 74.27 74.03 74.91 -0.894% -1.0678% 1.1747% 1,365,200 $101,393,404
2019-05-08 75.93 74.94 74.60 76.00 -1.0432% 0.2641% 1.8421% 1,421,000 $106,489,740
2019-05-07 77.10 75.73 73.91 77.10 -3.7861% -2.0455% 4.1375% 2,249,800 $170,377,354
2019-05-06 77.84 78.71 77.37 79.16 -0.5685% -1.6675% 2.2612% 1,216,500 $95,750,714
2019-05-03 78.61 79.16 78.42 79.23 1.2017% 0.4986% 1.0223% 703,800 $55,712,808
2019-05-02 77.12 78.22 76.60 78.24 1.4263% 0% 2.0961% 1,024,200 $80,112,924
2019-05-01 79.32 77.12 77.06 79.32 -2.896% -0.1259% 2.8492% 1,316,500 $101,528,480
2019-04-30 78.37 79.42 78.19 79.55 1.3786% 0.0387% 1.7096% 1,414,300 $112,323,706
2019-04-29 79.36 78.34 77.87 79.47 -1.1857% 0.1009% 2.0133% 938,400 $73,514,256
2019-04-26 78.69 79.28 77.90 79.32 0.6986% -0.0508% 1.7902% 633,200 $50,200,096
2019-04-25 79.99 78.73 78.47 79.99 -2.1988% -0.6335% 1.9002% 938,300 $73,872,359
2019-04-24 80.02 80.50 79.91 80.64 0% 0% 0% 1,071,800 $86,279,900