EXPE

Expedia, Inc. Common Stock Historical Stock Prices

$101.76
*  
8.14
7.41%
Get EXPE Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading EXPE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 102.54 106.28 101.22 101.76 5,446,651
06/24/2016 102.54 106.28 101.22 101.76 5,445,301
06/23/2016 108.98 110 108.44 109.9 1,645,961
06/22/2016 107.28 108.87 106.82 107.98 1,607,632
06/21/2016 107.22 107.6 106.32 107.37 1,168,757
06/20/2016 106.63 109.26 106.02 107.19 2,438,199
06/17/2016 104.08 104.72 103.07 104.14 2,697,756
06/16/2016 104.16 104.54 102.85 104.35 1,729,919
06/15/2016 105.42 105.97 104.17 104.34 1,594,735
06/14/2016 104.52 105.69 103.61 105 1,951,408
06/13/2016 106.26 107.22 104.13 104.33 1,976,162
06/10/2016 108 108.34 106.055 106.8 1,862,004
06/09/2016 109.12 110.68 108.66 109.11 1,073,759
06/08/2016 111.1 111.25 110 110.03 1,122,121
06/07/2016 110 111.08 109.26 110.66 2,065,037
06/06/2016 109.83 109.97 108.32 109.76 2,066,850
06/03/2016 110.5 110.67 108.36 109.99 1,527,205
06/02/2016 110.12 111.5 109.75 111.1 1,102,034
06/01/2016 110.47 111.9 109.53 110.6 1,546,607
05/31/2016 112.36 112.645 109.92 111.24 2,062,911
05/27/2016 112 112.65 111.51 112.29 1,076,412
05/26/2016 113.15 113.45 111.09 111.82 1,219,926
05/25/2016 113.17 114.1 112.66 113.01 1,647,958
05/24/2016 110.77 113.69 110.38 113.17 2,333,687
05/23/2016 110.3 110.77 109.935 110.2 1,096,130
05/20/2016 108.73 111.08 108.27 110.49 2,243,038
05/19/2016 109.49 110.43 107.7601 108.56 2,241,324
05/18/2016 111.1 112.27 109.69 110.77 2,679,797
05/17/2016 111.95 113.68 111.21 111.62 1,650,935
05/16/2016 112.5 112.7 111.35 111.92 1,737,845
05/13/2016 113.25 113.8 111.9 111.92 1,233,404
05/12/2016 113.25 113.62 111.21 112.94 1,052,102
05/11/2016 114.6 114.91 112.58 112.65 1,111,465
05/10/2016 113.38 115.36 113.015 115.02 1,560,575
05/09/2016 113.1 114.12 111.98 112.6 1,531,277
05/06/2016 112 113.33 111.55 113.16 1,813,328
05/05/2016 114.14 114.56 112.45 112.55 2,174,402
05/04/2016 113.66 115.43 112.89 114.11 3,233,677
05/03/2016 115.16 116.79 114.4 115.97 2,649,561
05/02/2016 115.76 116.99 113.87 116.52 3,587,480
04/29/2016 116.84 118 113.77 115.77 8,365,875
04/28/2016 107.55 110.79 106.83 106.99 6,088,258
04/27/2016 106.03 107.94 105.36 107.77 3,164,612
04/26/2016 106.68 106.91 105.76 106.64 1,300,810
04/25/2016 107.15 107.4963 105.69 106.43 1,719,215
04/22/2016 108.07 108.72 105.99 107.51 1,993,270
04/21/2016 108.55 108.86 107 108.34 1,368,637
04/20/2016 107.71 108.98 106.73 108.29 1,616,083
04/19/2016 109.12 109.81 106.32 107.56 3,676,267
04/18/2016 109.16 111.25 109.16 111.03 2,300,460
04/15/2016 108.98 109.23 107.805 109.16 2,244,811
04/14/2016 109.06 109.5 107.63 108.82 3,071,850
04/13/2016 104.94 107.21 104.69 106.92 2,289,586
04/12/2016 102.05 104.85 102.05 104.57 1,891,053
04/11/2016 103 104.115 101.84 101.96 1,676,770
04/08/2016 104.1 104.1 102.51 102.97 2,265,632
04/07/2016 105.01 105.8699 103.375 103.57 2,142,844
04/06/2016 104.55 106.87 104.22 105.74 2,174,954
04/05/2016 104.62 104.98 102.42 104.05 3,830,899
04/04/2016 108.32 108.625 103.75 105.14 3,442,583
04/01/2016 106.79 108.79 106.06 108.2 2,487,822
03/31/2016 107.96 108.27 106.66 107.82 2,588,893
03/30/2016 108.24 109.19 107.51 107.8 1,384,926
03/29/2016 106.45 107.96 104.96 107.24 2,778,629
03/28/2016 108.03 108.03 105.34 106.6 2,320,032
03/24/2016 108.14 108.3762 106.5 107.69 1,587,693
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?