EXPO

Exponent, Inc. Historical Stock Prices

$73.67
*  
0.61
0.83%
Get EXPO Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  73.03  73.94  72.54  73.67 50,759
08/29/2014 72.39 73.24 71.56 73.06 29,292
08/28/2014 72.47 73.14 72.4 72.5 17,683
08/27/2014 73.24 73.44 72.4 73.07 22,977
08/26/2014 73.21 74.3 72.91 73.08 47,848
08/25/2014 74.59 74.59 73.11 73.38 20,628
08/22/2014 73.14 74.38 73.06 74 32,743
08/21/2014 73.35 73.77 72.22 73.49 24,262
08/20/2014 73.4 74.01 72.55 73.26 28,740
08/19/2014 74.33 74.52 73.66 73.93 16,512
08/18/2014 73.39 74.66 73.225 74.04 36,322
08/15/2014 73.47 73.56 71.76 72.59 56,279
08/14/2014 70.88 73.11 70.88 72.87 12,489
08/13/2014 72.06 73.14 71.78 72.93 21,124
08/12/2014 72.24 73.1572 71.4 72.04 39,416
08/11/2014 73.01 73.5699 72.5 72.65 27,938
08/08/2014 71.88 73.03 71.3901 72.7 31,531
08/07/2014 71.81 72.33 71.24 71.93 31,099
08/06/2014 71.89 72.8 71.58 71.86 24,818
08/05/2014 71.1 71.99 70.65 71.77 21,548
08/04/2014 71.14 71.85 69.86 71.54 39,668
08/01/2014 71.26 71.99 70.02 70.63 35,044
07/31/2014 72.58 72.92 70.92 71.08 41,235
07/30/2014 73.99 74.19 73 73.55 35,951
07/29/2014 74.06 74.4 72.65 73.63 31,153
07/28/2014 74.61 74.615 73.5 74.25 23,546
07/25/2014 75.32 75.97 74.2501 74.82 49,254
07/24/2014 76.28 77.64 75.305 75.55 65,444
07/23/2014 73.31 77.065 71.29 76.84 50,472
07/22/2014 72.1 73.45 71.27 73.21 48,732
07/21/2014 73.11 73.11 71.86 72.25 18,676
07/18/2014 72.11 73.516 71.385 73.35 43,561
07/17/2014 73.45 74.1 72.26 72.32 52,355
07/16/2014 74.46 74.46 73.6 74 50,857
07/15/2014 73.99 74.4 73.805 74.02 81,901
07/14/2014 74.72 74.83 73.964 74.01 27,700
07/11/2014 74 74.125 73.6 74 53,509
07/10/2014 73.82 74.3399 73.46 74 69,809
07/09/2014 74.428 74.43 73.883 74.04 38,375
07/08/2014 74.21 74.535 73.92 74.28 60,961
07/07/2014 74.5 74.7 73.72 74.26 46,201
07/03/2014 74.57 75.03 74.42 74.8 22,980
07/02/2014 75.25 75.47 74.31 74.42 21,798
07/01/2014 74.278 76.31 74.278 75.45 47,137
06/30/2014 73.36 74.34 72.83 74.11 77,577
06/27/2014 73 73.68 73 73.4 111,276
06/26/2014 73.36 73.36 72.61 73.15 45,329
06/25/2014 72.63 73.32 72.63 73.11 33,351
06/24/2014 73.07 74.1633 72.96 73.1 50,092
06/23/2014 73 73.7 72.5 73.52 69,340
06/20/2014 73.59 73.6 73 73.08 84,026
06/19/2014 73.6 73.66 72.903 73.1 34,614
06/18/2014 73.37 73.635 72.82 73.52 34,446
06/17/2014 72.79 74.1 72.79 73.1 62,754
06/16/2014 73 73.11 72.6 73 63,982
06/13/2014 73.4 73.4 72.54 72.95 70,772
06/12/2014 73 73.4 72.8 73 51,840
06/11/2014 72.56 73.16 72.38 73.01 71,890
06/10/2014 73.14 73.64 72.73 73.15 28,639
06/09/2014 72.66 73.71 72.18 73.62 43,192
06/06/2014 73.6 73.98 72.41 72.96 51,883
06/05/2014 71.1 73.18 70.27 73.05 42,814
06/04/2014 70.88 71.53 70.49 70.74 43,852
06/03/2014 71 71.89 70.334 71.17 52,209
06/02/2014 71 71.4 70.68 71 54,964
05/30/2014 70.72 71.26 70.3 70.73 62,648
05/29/2014 70.36 70.54 70.02 70.39 32,617
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?