EXPO

Exponent, Inc. Historical Stock Prices

$82.94
*  
1.07
1.31%
Get EXPO Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  82.03  83.21  81.0401  82.94 71,419
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
10/24/2014 75.07 75.9 75 75.51 49,352
10/23/2014 76.38 76.38 74.64 74.92 31,446
10/22/2014 74.98 75.06 73.32 74.19 29,144
10/21/2014 74.15 74.67 72.86 74.55 20,504
10/20/2014 72 73.61 70.7001 73.55 28,983
10/17/2014 75.34 75.56 71.89 72.16 71,093
10/16/2014 74.11 75.5999 74.01 74.23 38,070
10/15/2014 72.71 75.2 71.58 75.03 41,346
10/14/2014 73.67 75.15 72.37 73.58 41,484
10/13/2014 71.82 73.57 70.78 72.79 37,127
10/10/2014 71.62 73.0499 71.25 71.5 38,874
10/09/2014 71.354 73.2 71.354 72.02 35,044
10/08/2014 70.61 73.74 70.61 73.14 37,893
10/07/2014 71 71.57 70.72 70.93 25,530
10/06/2014 72.21 72.6699 71.28 71.29 33,181
10/03/2014 72.07 73.14 71.82 71.94 28,221
10/02/2014 69.98 72.2 69.98 71.43 37,361
10/01/2014 70.75 71.59 69.84 70.22 41,293
09/30/2014 72.01 72.6299 70.75 70.88 61,487
09/29/2014 71.38 72.97 70.6686 72.27 41,415
09/26/2014 71.33 72.26 71.2 71.98 25,759
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?