Expeditors International,Wash (NQ: EXPD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	32.46	32.97	32.04	32.82	3,841,174	+0.19(+0.58%)
May 30, 2012	32.91	32.91	32.37	32.63	2,284,239	-0.65(-1.96%)
May 29, 2012	33.08	33.49	32.97	33.28	2,148,578	+0.51(+1.56%)
May 25, 2012	33.08	33.09	32.72	32.77	1,976,290	-0.23(-0.70%)
May 24, 2012	33.14	33.28	32.75	33.00	2,998,049	-0.19(-0.56%)
May 23, 2012	32.44	33.29	32.25	33.19	3,471,895	+0.53(+1.62%)
May 22, 2012	32.65	32.93	31.76	32.66	4,100,145	+0.01(+0.03%)
May 21, 2012	31.81	32.72	31.74	32.65	2,103,783	+0.86(+2.71%)
May 18, 2012	32.10	32.15	31.67	31.79	4,887,349	-0.20(-0.61%)
May 17, 2012	32.21	32.44	31.87	31.99	4,229,153	-0.26(-0.82%)
May 16, 2012	32.51	32.51	32.14	32.25	6,307,989	-0.05(-0.16%)
May 15, 2012	32.80	32.86	32.16	32.30	5,493,786	-0.49(-1.48%)
May 14, 2012	32.67	33.07	32.52	32.79	3,230,395	-0.20(-0.59%)
May 11, 2012	32.96	33.37	32.86	32.98	2,995,539	-0.07(-0.21%)
May 10, 2012	33.15	33.55	32.85	33.05	1,805,713	+0.16(+0.49%)
May 09, 2012	33.18	33.21	32.57	32.89	3,451,656	-0.60(-1.78%)
May 08, 2012	33.70	33.76	33.32	33.49	3,436,982	-0.52(-1.53%)
May 07, 2012	33.31	34.16	33.14	34.01	2,424,209	+0.36(+1.06%)
May 04, 2012	33.86	33.91	33.39	33.65	2,913,333	-0.43(-1.27%)
May 03, 2012	34.59	34.87	33.94	34.08	3,225,722	-0.62(-1.79%)
May 02, 2012	35.04	35.04	34.23	34.70	2,355,470	+0.10(+0.30%)
May 01, 2012	34.13	34.96	34.03	34.60	3,203,423	+0.53(+1.55%)
Apr 30, 2012	34.07	34.34	34.00	34.07	4,186,651	+0.09(+0.25%)
Apr 27, 2012	34.57	34.64	33.87	33.99	3,727,012	-0.37(-1.07%)
Apr 26, 2012	34.58	34.63	34.07	34.35	3,454,342	-0.48(-1.37%)
Apr 25, 2012	35.33	35.39	34.76	34.83	3,113,470	-0.31(-0.87%)
Apr 24, 2012	35.05	35.47	34.98	35.14	2,328,489	+0.26(+0.73%)
Apr 23, 2012	35.37	35.50	34.70	34.88	3,864,664	-0.86(-2.41%)
Apr 20, 2012	35.91	36.61	35.69	35.74	9,613,339	-3.22(-8.26%)
Apr 19, 2012	39.50	39.79	38.78	38.96	1,378,329	-0.64(-1.62%)
Apr 18, 2012	39.44	39.91	39.34	39.61	1,622,981	-0.10(-0.25%)
Apr 17, 2012	39.47	39.92	39.31	39.70	1,606,258	+0.50(+1.28%)
Apr 16, 2012	39.55	39.55	38.89	39.20	1,702,457	-0.26(-0.67%)
Apr 13, 2012	39.80	39.89	39.42	39.47	1,247,980	-0.56(-1.40%)
Apr 12, 2012	39.32	40.45	39.23	40.03	1,998,963	+0.81(+2.06%)
Apr 11, 2012	38.85	39.28	38.66	39.22	1,455,654	+0.83(+2.17%)
Apr 10, 2012	38.89	38.92	38.30	38.38	1,926,701	-0.67(-1.72%)
Apr 09, 2012	39.12	39.30	38.82	39.06	1,322,800	-0.75(-1.88%)
Apr 05, 2012	39.33	39.96	39.32	39.81	1,661,135	+0.26(+0.65%)
Apr 04, 2012	39.07	39.62	38.95	39.55	1,215,238	+0.16(+0.41%)
Apr 03, 2012	39.51	39.67	39.04	39.39	1,162,741	-0.29(-0.73%)
Apr 02, 2012	39.49	40.07	39.39	39.68	1,469,805	+0.06(+0.15%)
Mar 30, 2012	39.69	39.87	39.30	39.62	1,371,142	+0.19(+0.48%)
Mar 29, 2012	39.27	39.46	38.78	39.43	1,386,284	-0.05(-0.13%)
Mar 28, 2012	39.67	39.76	39.01	39.48	994,513	-0.20(-0.49%)
Mar 27, 2012	39.93	39.95	39.58	39.68	1,087,346	-0.27(-0.68%)
Mar 26, 2012	39.68	39.95	39.53	39.95	1,429,869	+0.55(+1.38%)
Mar 23, 2012	39.63	39.63	38.98	39.41	1,325,322	-0.11(-0.28%)
Mar 22, 2012	39.59	39.83	39.25	39.52	1,979,062	-0.50(-1.26%)
Mar 21, 2012	38.49	40.21	38.33	40.02	3,138,891	+1.44(+3.73%)
Mar 20, 2012	38.96	39.02	38.42	38.58	1,406,094	-0.69(-1.76%)
Mar 19, 2012	38.76	39.41	38.76	39.27	2,844,139	+0.25(+0.63%)
Mar 16, 2012	37.89	39.32	37.89	39.02	4,104,868	+1.07(+2.83%)
Mar 15, 2012	37.56	38.10	37.47	37.95	1,822,097	+0.32(+0.86%)
Mar 14, 2012	38.30	38.32	37.38	37.63	1,828,613	-0.68(-1.78%)
Mar 13, 2012	37.76	38.32	37.70	38.31	2,216,205	+0.78(+2.09%)
Mar 12, 2012	37.67	37.78	37.22	37.52	1,169,573	-0.24(-0.63%)
Mar 09, 2012	37.36	37.81	36.93	37.76	1,346,586	+0.43(+1.14%)
Mar 08, 2012	37.36	37.47	36.94	37.34	1,401,932	+0.31(+0.83%)
Mar 07, 2012	37.15	37.20	36.88	37.03	1,930,477	-0.03(-0.09%)
Mar 06, 2012	37.33	37.52	36.95	37.06	2,107,325	-0.60(-1.61%)
Mar 05, 2012	37.58	38.00	37.54	37.67	2,288,472	-0.09(-0.23%)
Mar 02, 2012	37.58	37.89	37.48	37.75	2,353,780	+0.04(+0.11%)

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.