Expeditors International,Wash (NQ: EXPD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	35.21	35.31	34.26	34.48	2,314,786	-0.77(-2.18%)
Jun 28, 2007	35.24	35.44	34.97	35.25	1,841,952	-0.01(-0.02%)
Jun 27, 2007	34.92	35.37	34.40	35.26	1,794,278	+0.16(+0.45%)
Jun 26, 2007	35.32	35.48	34.82	35.10	2,543,337	-0.07(-0.19%)
Jun 25, 2007	34.75	35.40	34.47	35.17	2,262,253	+0.55(+1.59%)
Jun 22, 2007	34.56	35.10	34.30	34.62	2,462,214	-0.12(-0.34%)
Jun 21, 2007	34.32	34.96	34.06	34.73	1,571,507	+0.36(+1.04%)
Jun 20, 2007	34.90	35.48	34.11	34.37	3,221,291	-0.50(-1.44%)
Jun 19, 2007	34.52	34.95	34.07	34.87	1,760,661	+0.13(+0.36%)
Jun 18, 2007	35.28	35.32	34.47	34.75	2,283,590	-0.57(-1.61%)
Jun 15, 2007	35.96	36.39	34.97	35.32	3,579,053	-0.26(-0.73%)
Jun 14, 2007	35.07	35.73	35.07	35.58	1,945,231	+0.44(+1.26%)
Jun 13, 2007	35.05	35.29	34.69	35.13	1,880,075	+0.18(+0.50%)
Jun 12, 2007	35.17	35.38	34.91	34.96	1,620,647	-0.45(-1.27%)
Jun 11, 2007	35.58	35.89	35.03	35.41	1,140,490	-0.15(-0.42%)
Jun 08, 2007	35.17	35.65	34.66	35.56	1,528,311	+0.28(+0.78%)
Jun 07, 2007	35.63	36.21	35.28	35.28	2,451,813	-0.50(-1.40%)
Jun 06, 2007	36.29	36.32	35.24	35.78	1,903,148	-0.58(-1.58%)
Jun 05, 2007	36.99	36.99	36.01	36.36	1,634,539	-0.69(-1.87%)
Jun 04, 2007	37.10	37.14	36.49	37.05	1,652,685	-0.23(-0.60%)
Jun 01, 2007	36.61	37.42	36.38	37.28	2,178,592	+0.83(+2.27%)
May 31, 2007	35.95	36.53	35.85	36.45	1,936,439	+0.46(+1.28%)
May 30, 2007	35.86	35.99	35.17	35.99	1,780,913	-0.08(-0.21%)
May 29, 2007	35.72	36.14	35.30	36.07	1,701,252	+0.32(+0.89%)
May 25, 2007	35.90	36.03	35.68	35.75	1,329,309	-0.05(-0.14%)
May 24, 2007	36.46	36.94	35.67	35.80	2,088,890	-0.66(-1.81%)
May 23, 2007	36.69	36.98	36.41	36.46	1,340,694	-0.23(-0.64%)
May 22, 2007	36.99	37.11	36.50	36.69	1,286,377	-0.42(-1.12%)
May 21, 2007	36.85	37.57	36.74	37.11	978,973	+0.13(+0.34%)
May 18, 2007	37.20	37.45	36.59	36.99	1,559,844	-0.03(-0.09%)
May 17, 2007	37.45	37.65	36.90	37.02	1,912,426	-0.47(-1.25%)
May 16, 2007	36.80	37.57	36.54	37.49	2,021,961	+0.99(+2.70%)
May 15, 2007	36.67	37.10	36.33	36.50	1,496,133	-0.30(-0.82%)
May 14, 2007	37.15	37.30	36.44	36.80	1,317,705	-0.34(-0.92%)
May 11, 2007	36.86	37.36	36.41	37.15	1,530,086	+0.38(+1.04%)
May 10, 2007	37.74	37.74	36.57	36.76	1,521,942	-1.02(-2.70%)
May 09, 2007	37.85	37.99	37.20	37.78	1,608,001	-0.34(-0.90%)
May 08, 2007	37.82	38.31	37.03	38.12	1,871,312	+0.15(+0.40%)
May 07, 2007	38.04	38.40	37.69	37.97	1,670,440	-0.37(-0.96%)
May 04, 2007	37.56	38.40	37.48	38.34	2,936,131	+0.66(+1.75%)
May 03, 2007	38.06	40.66	35.68	37.68	6,238,464	+1.86(+5.20%)
May 02, 2007	35.06	36.14	34.94	35.82	2,917,020	+0.63(+1.78%)
May 01, 2007	34.90	35.42	34.51	35.19	2,107,119	+0.29(+0.84%)
Apr 30, 2007	35.83	35.91	34.84	34.90	1,645,410	-0.79(-2.22%)
Apr 27, 2007	35.62	35.93	35.24	35.69	1,583,862	+0.03(+0.09%)
Apr 26, 2007	35.79	36.03	35.12	35.66	2,410,167	-0.50(-1.39%)
Apr 25, 2007	35.19	36.82	35.07	36.16	3,228,050	+1.62(+4.69%)
Apr 24, 2007	34.62	34.68	34.06	34.54	1,838,161	+0.07(+0.19%)
Apr 23, 2007	34.65	34.97	34.30	34.47	1,769,521	-0.18(-0.51%)
Apr 20, 2007	34.71	35.66	34.31	34.65	3,170,703	+0.17(+0.48%)
Apr 19, 2007	34.77	34.97	34.31	34.48	1,543,357	-0.53(-1.53%)
Apr 18, 2007	34.86	35.43	34.85	35.02	1,626,955	+0.16(+0.46%)
Apr 17, 2007	34.78	35.20	34.70	34.86	1,316,013	+0.02(+0.05%)
Apr 16, 2007	34.67	35.32	34.32	34.84	1,941,584	+0.11(+0.31%)
Apr 13, 2007	34.66	34.91	34.46	34.73	1,153,287	-0.03(-0.07%)
Apr 12, 2007	34.09	35.07	33.82	34.76	1,951,987	+0.48(+1.39%)
Apr 11, 2007	35.39	35.40	34.13	34.28	1,821,784	-1.06(-3.00%)
Apr 10, 2007	35.37	35.65	35.14	35.34	1,207,040	-0.09(-0.26%)
Apr 09, 2007	35.43	36.34	35.41	35.43	1,549,771	+0.01(+0.02%)
Apr 05, 2007	34.97	35.52	34.87	35.43	1,379,484	+0.24(+0.69%)
Apr 04, 2007	35.10	35.18	34.78	35.18	1,349,515	+0.18(+0.52%)
Apr 03, 2007	34.43	35.12	34.39	35.00	1,586,836	+0.61(+1.77%)

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.