Expeditors International,Wash (NQ: EXPD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.19	10.31	10.14	10.31	1,926,427	+0.12(+1.19%)
Jun 29, 2004	10.13	10.23	10.11	10.19	1,786,053	+0.04(+0.35%)
Jun 28, 2004	10.19	10.33	10.10	10.16	1,990,625	-0.04(-0.39%)
Jun 25, 2004	9.946	10.20	9.906	10.20	3,668,643	+0.27(+2.71%)
Jun 24, 2004	10.04	10.04	9.887	9.927	973,514	-0.11(-1.12%)
Jun 23, 2004	9.789	10.04	9.789	10.04	1,327,323	+0.15(+1.48%)
Jun 22, 2004	9.821	9.904	9.771	9.894	1,705,326	+0.03(+0.34%)
Jun 21, 2004	9.839	9.954	9.810	9.860	1,198,208	-0.20(-1.97%)
Jun 18, 2004	9.921	10.15	9.844	10.06	1,585,314	+0.09(+0.86%)
Jun 17, 2004	10.06	10.06	9.833	9.973	1,340,498	+0.01(+0.13%)
Jun 16, 2004	9.996	10.00	9.890	9.961	881,049	-0.02(-0.23%)
Jun 15, 2004	9.787	10.04	9.741	9.983	2,209,091	+0.34(+3.55%)
Jun 14, 2004	9.689	9.727	9.535	9.641	1,295,942	-0.09(-0.90%)
Jun 10, 2004	9.618	9.775	9.576	9.729	1,528,302	-0.06(-0.62%)
Jun 09, 2004	9.929	9.929	9.789	9.789	1,122,511	-0.15(-1.47%)
Jun 08, 2004	9.864	9.952	9.825	9.935	1,152,694	+0.05(+0.53%)
Jun 07, 2004	9.758	9.915	9.727	9.883	1,502,670	+0.18(+1.89%)
Jun 04, 2004	9.698	9.756	9.604	9.700	1,299,535	+0.08(+0.80%)
Jun 03, 2004	9.718	9.758	9.618	9.622	1,129,937	-0.14(-1.41%)
Jun 02, 2004	9.800	9.869	9.702	9.760	1,651,189	-0.03(-0.26%)
Jun 01, 2004	9.485	9.794	9.466	9.785	2,376,533	+0.30(+3.17%)
May 28, 2004	9.570	9.581	9.451	9.485	1,043,461	-0.06(-0.68%)
May 27, 2004	9.545	9.602	9.464	9.549	1,129,937	-0.01(-0.11%)
May 26, 2004	9.457	9.560	9.407	9.560	1,147,184	+0.04(+0.39%)
May 25, 2004	9.203	9.533	9.142	9.522	2,417,735	+0.35(+3.80%)
May 24, 2004	9.215	9.215	9.117	9.174	1,215,934	-0.02(-0.20%)
May 21, 2004	9.134	9.199	9.088	9.192	1,398,707	+0.10(+1.10%)
May 20, 2004	9.121	9.172	9.048	9.092	1,309,117	-0.02(-0.21%)
May 19, 2004	9.159	9.207	9.080	9.111	3,493,056	+0.02(+0.18%)
May 18, 2004	8.984	9.111	8.879	9.094	1,260,729	+0.16(+1.80%)
May 17, 2004	8.992	9.027	8.861	8.934	1,322,053	-0.08(-0.88%)
May 14, 2004	9.103	9.140	8.973	9.013	1,823,901	-0.12(-1.28%)
May 13, 2004	9.017	9.172	8.990	9.130	1,275,102	+0.12(+1.32%)
May 12, 2004	8.965	9.048	8.929	9.011	2,405,279	+0.01(+0.14%)
May 11, 2004	8.973	9.053	8.929	8.998	2,034,941	+0.04(+0.47%)
May 10, 2004	8.794	8.990	8.787	8.957	2,634,285	-0.01(-0.07%)
May 07, 2004	8.988	9.278	8.919	8.963	3,672,476	-0.11(-1.20%)
May 06, 2004	8.913	9.159	8.892	9.071	6,435,876	+0.36(+4.15%)
May 05, 2004	8.579	8.808	8.465	8.710	1,743,893	+0.14(+1.68%)
May 04, 2004	8.527	8.663	8.464	8.566	1,446,617	-0.04(-0.46%)
May 03, 2004	8.403	8.633	8.359	8.606	1,997,572	+0.21(+2.54%)
Apr 30, 2004	8.408	8.591	8.383	8.393	1,624,839	-0.04(-0.45%)
Apr 29, 2004	8.547	8.664	8.364	8.431	1,288,756	-0.07(-0.83%)
Apr 28, 2004	8.700	8.716	8.491	8.502	1,438,711	-0.14(-1.57%)
Apr 27, 2004	8.581	8.787	8.572	8.637	1,208,748	+0.10(+1.12%)
Apr 26, 2004	8.522	8.666	8.499	8.541	884,403	-0.03(-0.34%)
Apr 23, 2004	8.614	8.614	8.428	8.570	1,249,470	-0.05(-0.56%)
Apr 22, 2004	8.483	8.656	8.428	8.618	1,457,636	+0.08(+0.95%)
Apr 21, 2004	8.558	8.579	8.443	8.537	1,406,852	-0.04(-0.44%)
Apr 20, 2004	8.579	8.748	8.543	8.575	1,258,573	+0.03(+0.37%)
Apr 19, 2004	8.599	8.633	8.495	8.543	1,279,414	-0.06(-0.73%)
Apr 16, 2004	8.579	8.701	8.558	8.606	1,210,903	-0.00(-0.05%)
Apr 15, 2004	8.504	8.652	8.451	8.610	1,656,698	+0.13(+1.55%)
Apr 14, 2004	8.566	8.631	8.389	8.479	2,221,787	-0.09(-1.00%)
Apr 13, 2004	8.752	8.800	8.558	8.564	1,459,312	-0.14(-1.61%)
Apr 12, 2004	8.696	8.767	8.671	8.704	1,113,408	+0.02(+0.24%)
Apr 08, 2004	8.598	8.714	8.598	8.683	1,954,933	+0.03(+0.36%)
Apr 07, 2004	8.589	8.677	8.491	8.652	1,817,673	+0.04(+0.46%)
Apr 06, 2004	8.443	8.625	8.420	8.612	2,376,054	+0.09(+1.00%)
Apr 05, 2004	8.412	8.527	8.357	8.527	1,528,062	+0.07(+0.84%)
Apr 02, 2004	8.368	8.524	8.307	8.456	1,335,467	+0.18(+2.12%)

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.