EXPO

Exponent, Inc. Historical Stock Prices

$85.1
*  
0.81
0.94%
Get EXPO Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading EXPO 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 26-FEB-2015 TO 26-MAY-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  85.80  85.91  84.69  85.10 96,572
05/26/2015 86.23 86.42 85.62 85.91 85,635
05/22/2015 86.24 86.8 85.025 86.24 56,822
05/21/2015 86.74 86.84 85.48 86.15 74,683
05/20/2015 86.64 88 86.3 86.83 46,372
05/19/2015 85.37 86.85 84.08 86.68 116,600
05/18/2015 85.35 85.47 84.23 85.25 110,843
05/15/2015 85.82 86.555 84.95 85.35 62,810
05/14/2015 86.55 86.92 85.58 85.81 48,561
05/13/2015 86.71 86.87 85.56 86.46 28,754
05/12/2015 86.69 86.99 85.09 86.23 42,129
05/11/2015 86.33 88.48 85.7001 86.84 36,971
05/08/2015 88.3 89.1 85.86 86.48 53,650
05/07/2015 86.92 88.36 86.19 87.6 36,770
05/06/2015 87.52 87.9 86.1401 87.42 45,604
05/05/2015 88.02 89.14 86.1001 87.06 63,729
05/04/2015 87.97 89.0899 87.87 88.58 58,556
05/01/2015 88.93 89.63 87.34 88.33 46,188
04/30/2015 92 92.02 88.446 88.61 87,391
04/29/2015 93.98 93.98 92 92.09 44,804
04/28/2015 93.5 94.87 93.5 94.2 55,340
04/27/2015 95.2 95.2 92.09 93.71 157,664
04/24/2015 95.04 96.46 95.04 95.36 125,131
04/23/2015 96.25 97 91.35 95.29 137,277
04/22/2015 88.37 89.38 87.81 89.12 27,414
04/21/2015 90.12 90.12 88.85 89.11 28,697
04/20/2015 87.73 89.89 87.73 89.54 34,060
04/17/2015 88.46 88.482 86.77 87.46 32,817
04/16/2015 89.48 89.89 88.66 89.27 35,396
04/15/2015 89.4375 90.61 89.4375 89.98 37,986
04/14/2015 89.98 90.37 89.1001 89.63 26,822
04/13/2015 89.6 90.69 89.47 89.6 33,111
04/10/2015 89.89 89.91 88.77 89.75 24,404
04/09/2015 89.88 89.88 88.3501 89.17 19,416
04/08/2015 89.13 89.77 88.07 89.57 20,478
04/07/2015 89.56 89.98 88.74 89.03 46,690
04/06/2015 88.53 89.75 88.3 89.54 39,405
04/02/2015 87.55 89.34 87.55 89.08 22,214
04/01/2015 88.71 88.71 87.26 88.15 35,999
03/31/2015 88.34 88.98 87.75 88.9 33,711
03/30/2015 88.81 90 88.466 89.02 54,066
03/27/2015 87.74 89.37 87.74 88.95 40,228
03/26/2015 87.12 88.23 87.12 87.44 29,674
03/25/2015 89.581 89.62 87.574 87.69 47,319
03/24/2015 88.11 89.8899 87.61 89.51 53,127
03/23/2015 88.5 89.3 88.07 88.39 42,825
03/20/2015 88.23 88.61 88.02 88.51 83,429
03/19/2015 89.284 89.284 87.61 87.76 35,458
03/18/2015 88.56 89.2 87.73 88.52 58,724
03/17/2015 88.21 89.14 87.5 89.08 55,559
03/16/2015 88.27 88.9 87.83 88.21 25,641
03/13/2015 89.19 89.46 87.28 87.57 36,200
03/12/2015 87 89.21 86.87 89.02 61,367
03/11/2015 85.56 86.7305 85.32 86.41 57,051
03/10/2015 85.77 87.26 85.435 85.71 56,222
03/09/2015 84.89 87.17 84.88 87.02 37,399
03/06/2015 85.9 86.25 84.54 84.89 54,358
03/05/2015 86.27 87.15 86.13 86.56 55,568
03/04/2015 86.63 87.08 85.94 86.38 41,428
03/03/2015 87.79 87.79 86.39 87.23 52,523
03/02/2015 87.418 88.11 86.92 87.78 41,223
02/27/2015 86.62 87.415 86.25 86.53 27,795
02/26/2015 87.11 87.55 86.43 86.98 27,098
*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?