EXPO

Exponent, Inc. Historical Stock Prices

$81.55
*  
1.05
1.27%
Get EXPO Alerts
*Delayed - data as of Jan. 27, 2015 10:36 ET  -  Find a broker to begin trading EXPO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    EXPO Real Time
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
10:36  82  82.50  81.41  81.55 10,841
01/26/2015 82.76 82.76 81.468 82.6 30,721
01/23/2015 82.42 83.25 81.82 82.54 43,514
01/22/2015 81.35 83.645 80.2 82.75 56,555
01/21/2015 80.64 81.37 80.22 80.95 26,277
01/20/2015 82.16 82.4164 80.45 80.47 43,882
01/16/2015 81.63 82.99 81.63 82.41 55,412
01/15/2015 81.22 82.79 81.22 81.94 58,171
01/14/2015 82.62 82.67 80.96 81.98 29,187
01/13/2015 81.36 82.93 80.06 82.72 56,324
01/12/2015 81.11 82.62 80.01 80.66 63,307
01/09/2015 81.73 82.15 80.52 80.89 35,197
01/08/2015 81.44 82.96 80.39 81.98 85,630
01/07/2015 79.92 80.84 78.6 80.76 39,449
01/06/2015 80.26 81.19 78.39 79.48 69,709
01/05/2015 80.44 81 79.53 80.59 31,945
01/02/2015 83.08 83.08 79.7501 81.09 30,209
12/31/2014 83.18 83.48 82.2 82.5 35,784
12/30/2014 83.26 83.73 82.24 82.56 24,207
12/29/2014 83.21 84.01 82.7 83.19 68,593
12/26/2014 82.03 83.21 81.0401 82.94 71,419
12/24/2014 83 83 81.82 81.87 32,202
12/23/2014 82.5 82.85 82.3 82.65 90,889
12/22/2014 81.99 82.25 80.92 82.13 65,689
12/19/2014 82.64 82.64 80.79 81.89 154,733
12/18/2014 82.31 83.55 81.6 82.98 37,762
12/17/2014 78.21 81.66 77.49 81.65 57,080
12/16/2014 77.88 79.49 77 78.81 43,144
12/15/2014 78.44 79.325 76.5 77.7 58,613
12/12/2014 78.59 80.3 77.55 77.84 32,393
12/11/2014 78.8 80.55 78.8 79.3 43,138
12/10/2014 79.15 79.9 77.23 78.36 41,060
12/09/2014 76.89 79.752 76.89 79.73 37,899
12/08/2014 78.48 78.83 77.01 77.55 24,453
12/05/2014 77.52 78.67 77.52 78.52 31,605
12/04/2014 78.53 78.54 77.39 77.74 41,637
12/03/2014 77.85 79.18 77.54 78.55 36,869
12/02/2014 76.12 77.81 76.12 77.48 73,779
12/01/2014 76.32 77.5 75.36 77 61,347
11/28/2014 77.54 79.52 75.94 76.06 18,280
11/26/2014 77.83 78.34 77.4 77.95 23,037
11/25/2014 77.88 78.29 77.42 77.92 16,407
11/24/2014 77.61 78.2 77.19 77.99 23,726
11/21/2014 78.59 78.68 77.34 77.5 32,445
11/20/2014 77.47 78.2 77.21 77.64 20,621
11/19/2014 79.37 79.37 77.38 77.89 22,741
11/18/2014 78.91 80.28 78.56 79.07 33,497
11/17/2014 79.35 79.6225 78.67 79 20,827
11/14/2014 80.2 80.27 79.18 79.43 21,386
11/13/2014 80.92 80.95 79.34 79.85 17,398
11/12/2014 79.81 80.93 79.68 80.79 24,874
11/11/2014 80.16 80.7675 78.86 79.87 45,015
11/10/2014 78.98 80.25 78.98 80.16 36,361
11/07/2014 79.86 80 78.54 79.57 34,494
11/06/2014 79.18 80 78.67 79.94 22,981
11/05/2014 79.13 79.35 78.37 79.18 30,668
11/04/2014 78.42 79.41 78.26 78.83 31,937
11/03/2014 80 80 78.36 78.91 33,370
10/31/2014 80 80 78.65 79.82 44,155
10/30/2014 76.88 79.63 76.88 79.37 38,933
10/29/2014 78.98 79.98 76.74 77.72 48,866
10/28/2014 76.25 79.18 76.25 78.98 34,043
10/27/2014 75.38 76.26 74.86 75.86 28,627
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?