Exponent Inc (NQ: EXPO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.60	27.64	27.32	27.51	223,471	-0.07(-0.25%)
May 30, 2017	27.53	27.67	27.41	27.57	244,720	-0.02(-0.08%)
May 26, 2017	27.69	27.78	27.51	27.60	143,776	-0.16(-0.58%)
May 25, 2017	27.92	27.92	27.74	27.76	257,871	-0.09(-0.33%)
May 24, 2017	28.39	28.48	27.81	27.85	132,474	-0.44(-1.56%)
May 23, 2017	28.41	28.59	27.99	28.29	171,741	+0.02(+0.08%)
May 22, 2017	27.92	28.32	27.92	28.27	115,733	+0.37(+1.33%)
May 19, 2017	27.62	28.06	27.62	27.90	232,353	+0.30(+1.09%)
May 18, 2017	27.44	27.74	27.37	27.60	176,424	+0.16(+0.59%)
May 17, 2017	27.69	27.74	27.39	27.44	252,945	-0.56(-1.99%)
May 16, 2017	28.04	28.09	27.81	27.99	113,761	-0.05(-0.17%)
May 15, 2017	28.10	28.34	27.95	28.04	109,401	+0.09(+0.33%)
May 12, 2017	27.90	28.11	27.78	27.95	115,904	-0.07(-0.25%)
May 11, 2017	28.09	28.11	27.69	28.02	143,468	-0.22(-0.78%)
May 10, 2017	28.13	28.25	27.81	28.24	144,106	+0.06(+0.21%)
May 09, 2017	28.41	28.46	28.02	28.18	158,702	-0.23(-0.82%)
May 08, 2017	28.32	28.46	28.15	28.41	111,165	+0.05(+0.16%)
May 05, 2017	28.43	28.43	28.08	28.36	113,847	+0.02(+0.08%)
May 04, 2017	28.43	28.46	28.11	28.34	68,908	+0.02(+0.08%)
May 03, 2017	28.62	28.62	28.18	28.32	150,931	-0.44(-1.53%)
May 02, 2017	28.83	28.92	28.39	28.76	144,774	-0.07(-0.24%)
May 01, 2017	28.43	28.85	28.17	28.83	124,269	+0.46(+1.64%)
Apr 28, 2017	28.71	28.85	28.32	28.36	208,672	-0.30(-1.05%)
Apr 27, 2017	28.87	29.15	28.66	28.66	140,880	-0.23(-0.80%)
Apr 26, 2017	28.34	29.04	28.34	28.90	308,584	+0.53(+1.88%)
Apr 25, 2017	28.39	28.76	28.36	28.36	165,094	+0.09(+0.33%)
Apr 24, 2017	28.53	28.69	28.20	28.27	215,946	-0.07(-0.25%)
Apr 21, 2017	28.32	28.48	28.04	28.34	179,416	+0.05(+0.16%)
Apr 20, 2017	28.76	29.59	27.95	28.29	473,105	+0.30(+1.08%)
Apr 19, 2017	27.97	28.27	27.86	27.99	192,623	+0.16(+0.58%)
Apr 18, 2017	27.34	27.92	27.34	27.83	167,813	+0.42(+1.52%)
Apr 17, 2017	27.06	27.44	27.02	27.41	80,104	+0.51(+1.90%)
Apr 13, 2017	26.90	27.09	26.79	26.90	179,845	-0.05(-0.17%)
Apr 12, 2017	27.57	27.57	26.95	26.95	157,311	-0.65(-2.35%)
Apr 11, 2017	26.95	27.74	26.95	27.60	212,337	+0.51(+1.88%)
Apr 10, 2017	26.90	27.25	26.88	27.09	140,956	+0.07(+0.26%)
Apr 07, 2017	26.90	27.11	26.81	27.02	119,567	+0.00(+0.00%)
Apr 06, 2017	26.67	27.06	26.53	27.02	154,549	+0.37(+1.39%)
Apr 05, 2017	27.09	27.32	26.62	26.65	138,819	-0.37(-1.37%)
Apr 04, 2017	26.97	27.14	26.74	27.02	185,440	-0.02(-0.09%)
Apr 03, 2017	27.60	27.60	26.98	27.04	180,919	-0.58(-2.10%)
Mar 31, 2017	27.57	27.71	27.41	27.62	241,538	+0.00(+0.00%)
Mar 30, 2017	27.44	27.81	27.39	27.62	156,966	+0.23(+0.85%)
Mar 29, 2017	27.30	27.41	27.09	27.39	83,733	+0.09(+0.34%)
Mar 28, 2017	26.97	27.32	26.83	27.30	111,085	+0.19(+0.68%)
Mar 27, 2017	26.58	27.16	26.55	27.11	92,818	+0.16(+0.60%)
Mar 24, 2017	27.06	27.20	26.83	26.95	102,159	-0.07(-0.26%)
Mar 23, 2017	26.97	27.30	26.97	27.02	121,104	+0.02(+0.09%)
Mar 22, 2017	27.13	27.25	26.79	27.00	114,664	-0.19(-0.68%)
Mar 21, 2017	27.69	27.74	27.18	27.18	162,343	-0.42(-1.51%)
Mar 20, 2017	27.95	27.95	27.57	27.60	109,710	-0.32(-1.16%)
Mar 17, 2017	27.34	28.20	27.34	27.92	598,792	+0.49(+1.78%)
Mar 16, 2017	27.41	27.76	27.27	27.44	138,492	-0.23(-0.84%)
Mar 15, 2017	27.13	27.81	27.13	27.67	183,896	+0.60(+2.23%)
Mar 14, 2017	27.16	27.16	26.88	27.06	93,247	-0.05(-0.17%)
Mar 13, 2017	27.20	27.34	27.09	27.11	88,159	-0.12(-0.43%)
Mar 10, 2017	26.74	27.27	26.74	27.23	147,413	+0.46(+1.73%)
Mar 09, 2017	26.76	26.86	26.62	26.76	186,429	-0.05(-0.17%)
Mar 08, 2017	26.83	26.95	26.69	26.81	125,047	+0.05(+0.17%)
Mar 07, 2017	26.74	26.86	26.69	26.76	146,022	-0.05(-0.17%)
Mar 06, 2017	27.04	27.04	26.79	26.81	131,267	-0.32(-1.20%)
Mar 03, 2017	27.11	27.27	27.02	27.13	185,550	-0.02(-0.09%)
Mar 02, 2017	27.32	27.32	26.90	27.16	140,691	-0.26(-0.93%)

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.