Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Expedia (NQ: EXPE )

135.70 -0.55 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 44.43 45.48 44.30 45.06 3,732,810 +1.74(+4.03%)
Jun 28, 2012 43.30 43.45 41.84 43.31 2,723,155 -0.37(-0.86%)
Jun 27, 2012 43.79 44.47 43.18 43.69 2,440,229 +0.20(+0.45%)
Jun 26, 2012 43.59 44.14 43.06 43.49 2,718,942 +0.14(+0.32%)
Jun 25, 2012 44.86 44.86 43.17 43.35 3,211,171 -1.67(-3.71%)
Jun 22, 2012 44.71 45.35 44.64 45.02 4,400,346 +0.19(+0.42%)
Jun 21, 2012 45.12 45.75 44.60 44.83 3,840,492 -0.11(-0.25%)
Jun 20, 2012 45.52 45.87 43.70 44.94 5,506,987 -0.51(-1.11%)
Jun 19, 2012 45.65 46.52 45.18 45.45 6,603,532 -1.38(-2.94%)
Jun 18, 2012 46.82 47.48 46.34 46.83 4,809,607 -0.08(-0.18%)
Jun 15, 2012 44.55 47.08 44.34 46.91 6,586,183 +2.36(+5.30%)
Jun 14, 2012 44.47 44.76 43.93 44.55 3,522,933 +0.09(+0.21%)
Jun 13, 2012 44.58 44.98 43.62 44.46 6,932,249 -1.22(-2.67%)
Jun 12, 2012 45.23 46.04 44.91 45.68 3,764,118 +0.67(+1.48%)
Jun 11, 2012 45.46 45.73 44.54 45.01 4,244,995 +0.16(+0.36%)
Jun 08, 2012 43.35 45.05 42.98 44.85 3,934,065 +1.71(+3.95%)
Jun 07, 2012 44.43 44.79 43.05 43.15 3,692,978 -0.62(-1.41%)
Jun 06, 2012 42.73 44.02 42.69 43.76 2,551,970 +1.42(+3.34%)
Jun 05, 2012 41.79 42.57 41.50 42.35 2,938,822 +0.23(+0.56%)
Jun 04, 2012 41.84 42.58 41.16 42.11 3,928,747 +0.26(+0.63%)
Jun 01, 2012 42.34 43.00 41.20 41.85 5,325,778 -1.16(-2.70%)
May 31, 2012 42.52 43.58 41.80 43.01 6,314,864 +0.40(+0.95%)
May 30, 2012 42.21 43.44 41.28 42.61 4,754,000 +0.15(+0.35%)
May 29, 2012 42.71 42.91 41.66 42.46 2,426,648 +0.38(+0.91%)
May 25, 2012 42.56 42.70 41.67 42.08 3,019,722 -0.34(-0.80%)
May 24, 2012 42.82 42.97 42.13 42.41 4,923,913 -0.34(-0.79%)
May 23, 2012 40.00 43.18 39.65 42.75 9,593,103 +2.72(+6.79%)
May 22, 2012 39.84 40.50 39.63 40.03 3,065,014 +0.34(+0.85%)
May 21, 2012 38.27 39.81 37.99 39.70 3,113,879 +1.53(+4.00%)
May 18, 2012 38.76 38.96 38.03 38.17 4,723,103 -0.36(-0.92%)
May 17, 2012 40.26 40.31 38.43 38.52 4,501,483 -1.79(-4.44%)
May 16, 2012 39.26 40.51 39.10 40.31 6,044,136 +1.25(+3.19%)
May 15, 2012 38.24 39.66 38.24 39.07 4,287,541 +0.26(+0.68%)
May 14, 2012 38.27 39.43 38.08 38.81 3,853,145 +0.27(+0.71%)
May 11, 2012 38.25 38.85 37.83 38.53 3,531,393 +0.19(+0.49%)
May 10, 2012 38.43 38.94 37.76 38.35 3,918,984 -0.22(-0.56%)
May 09, 2012 37.95 39.12 37.58 38.56 3,800,078 +0.04(+0.10%)
May 08, 2012 38.21 38.55 37.45 38.52 4,370,632 +0.19(+0.49%)
May 07, 2012 38.50 38.79 37.96 38.34 5,136,017 -0.08(-0.20%)
May 04, 2012 38.45 38.92 38.27 38.41 3,845,171 -0.42(-1.09%)
May 03, 2012 39.80 39.80 38.67 38.83 6,442,005 -0.96(-2.40%)
May 02, 2012 39.08 40.05 38.69 39.79 4,364,449 +0.76(+1.95%)
May 01, 2012 38.29 40.00 38.15 39.03 8,697,128 -0.95(-2.37%)
Apr 30, 2012 37.57 41.17 37.40 39.98 13,815,929 +2.19(+5.80%)
Apr 27, 2012 36.73 40.30 36.56 37.78 26,445,770 +7.20(+23.54%)
Apr 26, 2012 30.33 30.82 29.59 30.58 6,282,568 +0.29(+0.96%)
Apr 25, 2012 29.71 30.33 29.46 30.29 3,357,938 +0.73(+2.47%)
Apr 24, 2012 29.54 29.76 29.21 29.56 2,468,007 +0.14(+0.48%)
Apr 23, 2012 29.78 29.84 29.05 29.42 2,534,020 -0.52(-1.72%)
Apr 20, 2012 29.76 29.98 29.63 29.94 3,696,004 +0.37(+1.24%)
Apr 19, 2012 29.39 29.98 29.37 29.57 3,421,207 +0.06(+0.19%)
Apr 18, 2012 29.24 29.83 29.15 29.52 3,622,284 +0.29(+0.99%)
Apr 17, 2012 29.24 29.62 29.18 29.23 3,002,602 -0.03(-0.10%)
Apr 16, 2012 29.95 29.95 29.03 29.25 3,009,973 -0.56(-1.87%)
Apr 13, 2012 30.01 30.25 29.77 29.81 2,969,159 -0.20(-0.67%)
Apr 12, 2012 29.99 30.30 29.84 30.01 3,824,849 +0.12(+0.41%)
Apr 11, 2012 30.13 30.45 29.82 29.89 3,248,737 +0.17(+0.57%)
Apr 10, 2012 30.34 30.79 29.64 29.72 3,754,007 -0.60(-1.98%)
Apr 09, 2012 30.40 30.50 30.16 30.32 2,184,091 -0.52(-1.67%)
Apr 05, 2012 30.29 30.88 30.20 30.84 2,464,533 +0.54(+1.79%)
Apr 04, 2012 30.96 30.96 29.98 30.29 4,195,515 -0.87(-2.80%)
Apr 03, 2012 31.29 31.51 30.99 31.17 2,852,666 -0.07(-0.24%)
Apr 02, 2012 31.17 31.52 30.79 31.24 3,644,180 -0.10(-0.33%)
Mar 30, 2012 31.37 31.62 31.15 31.34 5,191,984 +0.18(+0.57%)
Mar 29, 2012 30.42 31.28 30.32 31.17 6,944,367 +0.67(+2.18%)
Mar 28, 2012 31.87 32.03 30.24 30.50 13,727,463 -1.48(-4.63%)
Mar 27, 2012 32.10 32.48 31.94 31.98 6,374,759 -1.24(-3.72%)
Mar 26, 2012 32.29 33.34 32.23 33.22 3,518,149 +1.22(+3.81%)
Mar 23, 2012 32.00 32.08 31.55 32.00 1,860,590 -0.07(-0.23%)
Mar 22, 2012 31.56 32.23 31.44 32.08 1,941,567 +0.20(+0.62%)
Mar 21, 2012 31.59 32.06 31.59 31.88 1,384,122 +0.19(+0.59%)
Mar 20, 2012 31.85 31.89 31.48 31.69 1,810,939 -0.32(-1.01%)
Mar 19, 2012 31.40 32.14 31.27 32.01 2,392,871 +0.51(+1.62%)
Mar 16, 2012 31.09 31.63 31.09 31.50 3,722,563 +0.32(+1.02%)
Mar 15, 2012 30.33 31.32 30.28 31.18 3,433,499 +0.81(+2.65%)
Mar 14, 2012 30.36 30.66 30.17 30.38 2,670,283 -0.11(-0.37%)
Mar 13, 2012 30.28 30.59 30.03 30.49 2,729,848 +0.41(+1.37%)
Mar 12, 2012 29.96 30.15 29.78 30.08 3,633,511 +0.36(+1.20%)
Mar 09, 2012 30.38 30.41 29.46 29.72 6,623,980 -0.57(-1.89%)
Mar 08, 2012 30.94 30.96 29.94 30.29 5,543,229 -0.53(-1.73%)
Mar 07, 2012 30.63 31.03 30.13 30.83 3,778,157 +0.11(+0.37%)
Mar 06, 2012 30.92 31.27 30.67 30.72 4,126,572 -0.58(-1.86%)
Mar 05, 2012 31.29 31.44 30.96 31.30 2,966,609 -0.23(-0.74%)
Mar 02, 2012 31.71 32.14 31.40 31.53 2,712,433 -0.40(-1.26%)
Mar 01, 2012 31.83 32.31 31.83 31.93 3,918,941 +0.02(+0.06%)
Feb 29, 2012 31.63 32.09 31.41 31.92 3,597,110 +0.24(+0.77%)
Feb 28, 2012 31.28 32.24 31.21 31.67 4,217,680 +0.61(+1.96%)
Feb 27, 2012 30.75 31.32 30.71 31.06 3,508,363 +0.16(+0.52%)
Feb 24, 2012 31.18 31.29 30.85 30.90 2,479,499 -0.26(-0.84%)
Feb 23, 2012 31.00 31.46 30.77 31.17 2,718,023 +0.23(+0.73%)
Feb 22, 2012 31.05 31.34 30.88 30.94 1,458,779 -0.01(-0.03%)
Feb 21, 2012 31.10 31.23 30.77 30.95 3,501,936 -0.05(-0.15%)
Feb 17, 2012 31.24 31.42 30.91 31.00 2,431,373 -0.19(-0.60%)
Feb 16, 2012 31.59 31.87 30.81 31.18 4,383,021 -0.14(-0.45%)
Feb 15, 2012 31.74 31.98 31.17 31.33 3,651,786 -0.47(-1.47%)
Feb 14, 2012 32.21 32.57 31.59 31.79 4,186,299 -0.46(-1.42%)
Feb 13, 2012 31.68 32.33 31.58 32.25 3,657,436 +0.82(+2.59%)
Feb 10, 2012 29.91 31.56 29.86 31.44 7,605,750 -0.58(-1.81%)
Feb 09, 2012 31.33 32.08 30.22 32.02 8,809,169 +0.48(+1.52%)
Feb 08, 2012 31.63 31.98 31.28 31.54 4,433,362 -0.37(-1.15%)
Feb 07, 2012 31.27 31.93 31.05 31.91 3,795,633 +0.44(+1.40%)
Feb 06, 2012 31.88 31.97 31.33 31.47 3,650,263 -0.61(-1.90%)
Feb 03, 2012 31.31 32.10 30.83 32.08 4,559,830 +1.12(+3.63%)
Feb 02, 2012 30.86 31.15 30.74 30.95 2,320,662 +0.08(+0.27%)
Feb 01, 2012 30.40 30.99 30.19 30.87 3,733,286 +0.52(+1.73%)
Jan 31, 2012 30.06 30.41 29.80 30.34 4,315,903 +0.36(+1.19%)
Jan 30, 2012 29.60 30.06 29.34 29.98 4,393,084 +0.18(+0.60%)
Jan 27, 2012 29.14 30.14 29.07 29.81 5,009,082 +0.65(+2.22%)
Jan 26, 2012 29.44 29.60 29.00 29.16 2,523,762 -0.10(-0.35%)
Jan 25, 2012 29.47 29.61 29.12 29.26 2,856,130 -0.17(-0.57%)
Jan 24, 2012 28.83 29.55 28.43 29.43 2,969,597 +0.46(+1.59%)
Jan 23, 2012 29.20 29.64 28.92 28.97 3,925,085 -0.12(-0.42%)
Jan 20, 2012 29.29 29.44 28.74 29.09 3,341,122 -0.27(-0.93%)
Jan 19, 2012 29.23 29.46 28.75 29.37 5,125,574 +0.42(+1.46%)
Jan 18, 2012 27.49 29.29 27.22 28.94 7,747,260 +1.12(+4.01%)
Jan 17, 2012 27.07 27.85 27.06 27.83 4,519,824 +0.96(+3.56%)
Jan 13, 2012 26.90 26.94 26.26 26.87 3,930,477 -0.19(-0.69%)
Jan 12, 2012 27.47 27.66 26.80 27.06 3,119,322 -0.41(-1.50%)
Jan 11, 2012 27.38 27.84 27.03 27.47 3,413,172 -0.18(-0.64%)
Jan 10, 2012 26.98 27.70 26.98 27.65 3,442,929 +0.82(+3.04%)
Jan 09, 2012 27.73 27.89 26.60 26.84 5,035,907 -0.58(-2.12%)
Jan 06, 2012 26.99 28.04 26.96 27.42 5,218,280 +0.45(+1.67%)
Jan 05, 2012 27.09 27.11 26.49 26.97 4,084,613 -0.24(-0.90%)
Jan 04, 2012 27.61 27.80 26.71 27.21 3,677,645 +0.01(+0.03%)
Dec 30, 2011 27.20 27.63 27.07 27.20 2,627,527 -0.30(-1.09%)
Dec 29, 2011 27.87 27.87 27.18 27.50 2,521,661 -0.20(-0.71%)
Dec 28, 2011 28.37 28.49 27.38 27.70 3,879,943 -0.49(-1.73%)
Dec 27, 2011 28.09 28.51 27.54 28.19 2,943,437 +0.03(+0.10%)
Dec 23, 2011 27.59 28.19 27.38 28.16 4,021,098 +2.02(+7.71%)
Dec 21, 2011 25.66 26.53 25.57 26.14 5,632,054 -27.38(-51.16%)
Dec 20, 2011 49.77 53.77 52.36 53.52 1,989,488 +4.16(+8.43%)
Dec 19, 2011 52.00 52.06 48.74 49.36 461,369 -2.06(-4.01%)
Dec 16, 2011 49.34 52.15 49.04 51.42 415,433 +0.69(+1.37%)
Dec 15, 2011 50.73 51.50 49.38 50.73 789,637 -1.29(-2.49%)
Dec 14, 2011 52.21 53.05 50.52 52.02 311,581 -1.41(-2.63%)
Dec 13, 2011 55.30 55.81 52.49 53.43 194,806 -1.74(-3.16%)
Dec 12, 2011 52.92 55.88 52.25 55.17 47,228 +0.02(+0.03%)
Dec 09, 2011 55.23 57.72 55.11 55.15 144,995 -0.52(-0.94%)
Dec 08, 2011 58.11 59.09 54.44 55.68 415,933 -2.62(-4.50%)
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.