EXPO

Exponent, Inc. Historical Stock Prices

$42.03
*  
0.72
1.68%
Get EXPO Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading EXPO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    EXPO Pre-Market
 
 
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 01-JUN-2015 TO 01-SEP-2015

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  41.99  42.84  41.89  42.03 131,898
09/01/2015 41.99 42.84 41.89 42.03 132,922
08/31/2015 42.53 42.92 42.3 42.75 110,614
08/28/2015 42.25 42.83 41.97 42.71 101,056
08/27/2015 42.28 42.84 41.7113 42.44 134,673
08/26/2015 41.92 42.25 41.08 42.09 119,468
08/25/2015 42.52 42.84 40.71 41.08 110,088
08/24/2015 40.68 42.83 40.58 41.29 110,634
08/21/2015 42 43.49 42 42.83 179,965
08/20/2015 43.1 43.55 42.66 42.87 70,069
08/19/2015 43.7 43.93 43.18 43.39 66,666
08/18/2015 43.98 44.44 43.74 43.85 49,005
08/17/2015 43.86 44.26 43.24 44.17 74,060
08/14/2015 43.24 43.95 43 43.78 65,471
08/13/2015 43.71 44.03 43.38 43.42 103,951
08/12/2015 42.86 43.87 42.86 43.78 78,059
08/11/2015 43.16 43.3 42.85 43.06 128,129
08/10/2015 43.67 44.035 43.29 43.53 128,870
08/07/2015 43.53 43.82 43.25 43.59 99,008
08/06/2015 44.5 44.5 43.76 43.81 71,823
08/05/2015 44.22 44.44 43.95 44.3 63,215
08/04/2015 44.09 44.73 43.91 44.12 48,443
08/03/2015 44.38 44.59 43.98 44.18 102,771
07/31/2015 44.6 44.76 44.31 44.49 93,654
07/30/2015 44.32 44.57 44.05 44.33 104,406
07/29/2015 44.27 44.6 44.02 44.39 105,315
07/28/2015 44.27 44.65 43.85 44.25 134,408
07/27/2015 43.64 44.34 43.5 44.23 138,291
07/24/2015 44.18 44.37 43.66 43.88 142,319
07/23/2015 45.17 45.18 44.01 44.35 229,311
07/22/2015 43 45.34 41.36 45.32 497,169
07/21/2015 45.42 45.98 45.04 45.22 92,134
07/20/2015 46.13 46.13 45.4601 45.6 140,161
07/17/2015 46.57 46.63 45.95 46.02 94,921
07/16/2015 46.32 46.61 46.11 46.37 67,511
07/15/2015 46.27 46.45 45.74 45.94 136,841
07/14/2015 46.56 46.56 46.08 46.36 123,276
07/13/2015 46.67 46.74 45.13 46.48 127,422
07/10/2015 45.48 46.58 45.27 46.54 144,130
07/09/2015 45.66 45.66 44.8 45.43 131,272
07/08/2015 44.95 45.3 44.5 45.15 170,369
07/07/2015 45.3 45.5 44.77 45.26 115,320
07/06/2015 44.6 45.4 44.25 45.235 116,744
07/02/2015 44.81 45.03 44.6699 44.96 88,537
07/01/2015 45.14 45.44 44.37 44.91 138,451
06/30/2015 44.66 44.84 44.2401 44.78 122,035
06/29/2015 44.55 45.01 44.18 44.29 133,309
06/26/2015 44.61 45.14 44.1101 45 326,207
06/25/2015 44.58 44.68 44.22 44.61 82,852
06/24/2015 44.35 44.56 44.26 44.5 112,579
06/23/2015 44.37 44.68 43.75 44.63 128,247
06/22/2015 43.88 44.22 43.67 44.21 101,535
06/19/2015 43.49 43.93 43.34 43.76 141,332
06/18/2015 42.96 43.66 42.92 43.39 110,707
06/17/2015 43.05 43.115 42.32 42.7 63,551
06/16/2015 41.51 42.92 41.5001 42.76 124,364
06/15/2015 42.23 42.742 41.5 41.77 89,542
06/12/2015 42.65 43.014 42.51 42.6 57,844
06/11/2015 43.01 43.262 42.85 42.96 53,234
06/10/2015 42.91 43.61 42.91 43.135 135,740
06/09/2015 43.01 43.47 42.738 42.96 110,428
06/08/2015 43.22 43.975 43.01 43.15 101,869
06/05/2015 43.99 43.99 42.28 43.42 146,228
06/04/2015 42.61 42.695 41.735 42.35 208,244
06/03/2015 42.5 42.865 42.37 42.735 244,708
06/02/2015 42.22 42.68 42.1225 42.485 177,278
06/01/2015 42.6 42.76 42.065 42.465 129,196
*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?