Home > Quotes > EXPO > Historical Prices
EXPO

Exponent, Inc. Historical Stock Prices

$57.78
*  
0.71
  negative  
1.21%
Get EXPO Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  58.31  58.62  57.4125  57.78 27,487
06/19/2013 58.31 58.62 57.4125 57.78 27,487
06/18/2013 57.28 58.58 57.08 58.49 22,332
06/17/2013 57.89 57.89 56.67 57.37 52,765
06/14/2013 58.25 58.8575 57.46 57.89 20,029
06/13/2013 57 58.64 56.02 58.64 39,881
06/12/2013 58 58 57.1275 57.25 31,314
06/11/2013 57.67 58.49 57.055 58.08 13,922
06/10/2013 58.18 58.4099 56.955 58.05 24,678
06/07/2013 57.25 58.3699 57 57.47 35,932
06/06/2013 56.63 57 56.05 56.81 40,336
06/05/2013 57.13 57.13 56.26 56.75 29,329
06/04/2013 57.36 57.46 56.68 57.16 40,029
06/03/2013 56.19 57.55 55.7298 57.48 64,025
05/31/2013 55.53 56.39 55.53 56 53,059
05/30/2013 56.2 56.3 55.67 55.94 23,856
05/29/2013 57.29 57.29 56.05 56.16 28,422
05/28/2013 56.5 57.82 55.57 57.77 36,640
05/24/2013 55.97 56.46 55.51 55.94 21,592
05/23/2013 55.49 56.18 54.84 56.09 53,174
05/22/2013 55.14 56.7399 55.14 55.64 36,084
05/21/2013 54.82 55.28 54.8 55.25 22,646
05/20/2013 54.78 55.16 54.675 54.98 24,017
05/17/2013 54.66 55.32 54.2575 55.14 37,011
05/16/2013 54.23 54.94 54.1 54.53 21,251
05/15/2013 54.07 54.62 53.88 54.54 19,130
05/14/2013 53.55 54.45 53.55 54.37 30,245
05/13/2013 53.28 53.66 53.05 53.59 18,391
05/10/2013 53.43 53.71 53.18 53.65 15,379
05/09/2013 53.02 53.74 52.84 53.37 25,684
05/08/2013 53.29 53.72 52.65 53.18 41,548
05/07/2013 52.83 53.4 52.36 53.33 22,401
05/06/2013 53.7 53.89 53.07 53.15 17,258
05/03/2013 53.09 54.1999 52.96 53.78 41,103
05/02/2013 52.33 52.93 52.27 52.61 39,554
05/01/2013 52.42 53.09 51.8528 52.0499 94,187
04/30/2013 53.09 53.11 52.56 52.7 87,137
04/29/2013 52.83 53.0599 52.82 52.99 39,274
04/26/2013 52.54 52.68 52.36 52.51 68,059
04/25/2013 52.79 52.97 52.46 52.56 57,929
04/24/2013 52.65 52.73 52.15 52.58 65,249
04/23/2013 52.54 52.73 52.43 52.67 87,767
04/22/2013 51.34 52.94 51.34 52.36 98,919
04/19/2013 51.86 52.78 51.86 52.09 73,209
04/18/2013 50.92 53.19 50.92 51.95 121,319
04/17/2013 51.25 51.61 50.4201 50.63 35,629
04/16/2013 51.47 51.8 50.86 51.57 40,860
04/15/2013 52.33 52.46 50.43 50.94 62,147
04/12/2013 51.69 53.16 50.79 53.06 28,295
04/11/2013 52.82 53.2 52.16 52.22 37,651
04/10/2013 52.29 53.17 52.09 53.03 30,641
04/09/2013 52.74 52.74 51.83 52 28,522
04/08/2013 52.61 53.1434 51.95 52.82 17,818
04/05/2013 51.77 52.89 51.01 52.39 24,059
04/04/2013 52.01 52.82 52.01 52.58 22,574
04/03/2013 52.98 53 52.29 52.39 45,691
04/02/2013 53 53.655 52.44 52.83 39,669
04/01/2013 54.02 54.3199 52.56 52.84 42,432
03/28/2013 54.41 54.41 53.87 53.94 48,679
03/27/2013 53.58 54.27 53.33 54.25 17,184
03/26/2013 54.23 54.35 53.52 54.02 22,039
03/25/2013 53.12 54.29 53.05 53.87 31,551
03/22/2013 53.41 54.2 53.26 53.4 44,631
03/21/2013 53 54.74 53 53.94 35,010
03/20/2013 52.92 53.49 52.8101 53.48 40,154
03/19/2013 53.05 53.66 52.5 52.6 36,402
03/18/2013 53.17 53.89 52.53 53.1 28,212
03/15/2013 53.06 54.09 53 53.735 75,283
03/14/2013 52.38 52.99 52.16 52.94 25,568
03/13/2013 52.21 52.75 51.89 52.38 25,047
03/12/2013 51.9 52.4125 51.9 52.03 41,892
03/11/2013 51.77 52.3599 51.77 52.03 27,169
03/08/2013 52.42 52.42 51.76 51.99 39,208
03/07/2013 51.91 52.16 51.86 51.95 41,452
03/06/2013 51.51 52.0325 50.49 51.76 23,793
03/05/2013 51.37 51.69 51.12 51.39 62,198
03/04/2013 50.5 51.26 50.5 51.25 42,003
03/01/2013 50.13 51 50.07 50.75 34,425
02/28/2013 50.64 50.712 50.2208 50.27 54,503
02/27/2013 50.53 50.99 50.53 50.59 43,986
02/26/2013 50.59 50.9108 50.41 50.64 28,781
02/25/2013 51.5 51.67 50.28 50.3 54,548
02/22/2013 51.88 51.965 51.18 51.43 41,008
02/21/2013 51.28 52.17 51.08 51.88 87,479
02/20/2013 51.63 52.01 51.07 51.17 44,652
02/19/2013 50.27 52.008 50.27 51.77 47,102
02/15/2013 50.42 50.42 49.157 50.03 173,023
02/14/2013 50.02 50.17 49.86 49.96 53,613
02/13/2013 49.9 50.2 49.65 49.97 34,016
02/12/2013 49.56 50.22 49.43 49.75 58,423
02/11/2013 49.49 50.06 49.03 49.68 64,222
02/08/2013 48.97 49.5 48.65 49.37 45,343
02/07/2013 49.18 49.21 48.56 48.8 81,013
02/06/2013 47.89 49.57 47.72 49.25 62,871
02/05/2013 48.34 48.49 48 48.18 70,170
02/04/2013 47.91 48.29 47.17 47.79 72,163
02/01/2013 48.99 49.329 47.82 48.14 166,763
01/31/2013 54.25 54.25 47.58 48.89 426,479
01/30/2013 54.99 55.84 54.24 54.84 29,632
01/29/2013 54.57 55.61 54.52 55.22 29,733
01/28/2013 54.48 55.31 54.01 54.98 31,422
01/25/2013 55.49 55.49 54.15 54.61 40,293
01/24/2013 54.96 55.49 54.32 55.37 27,481
01/23/2013 55.48 56 54.93 55.06 25,861
01/22/2013 54.45 55.79 54.42 55.68 39,085
01/18/2013 54.6 54.76 54.29 54.44 26,159
01/17/2013 54.66 54.82 54.08 54.78 16,292
01/16/2013 54.89 54.94 54.53 54.6 16,267
01/15/2013 54.34 54.93 54.34 54.88 9,183
01/14/2013 54.83 54.95 54.39 54.77 5,784
01/11/2013 54.85 55.19 54.52 55.08 21,228
01/10/2013 55.38 55.5899 54.36 54.78 34,785
01/09/2013 55.8 55.8599 55.05 55.18 28,228
01/08/2013 57 57 55.42 56.08 15,447
01/07/2013 56.67 56.9899 55.99 56.18 10,306
01/04/2013 56.35 57.21 56.35 56.76 40,263
01/03/2013 56.85 57.0599 55.8101 56.16 24,445
01/02/2013 56.32 57.23 56.2 56.91 58,004
12/31/2012 53.33 55.86 53.28 55.83 61,600
12/28/2012 53.1 54.2 52.89 53.7 39,747
12/27/2012 52.55 53.45 52.23 53.34 25,282
12/26/2012 53.31 53.5899 52.58 52.66 15,182
12/24/2012 53.38 53.6 52.75 53.36 17,103
12/21/2012 53.98 53.98 52.995 53.49 223,523
12/20/2012 53.43 53.82 53 53.74 30,838
12/19/2012 53.68 53.9999 53.345 53.49 25,782
12/18/2012 53.15 54 53.15 53.82 29,040
12/17/2012 52.81 53.28 52.81 53.23 27,528
12/14/2012 52.67 53.2 52.44 52.8 30,335
12/13/2012 52.65 53.24 50.81 52.97 50,954
12/12/2012 52.99 53.2225 52.19 52.48 35,860
12/11/2012 53 53.39 52.41 53.02 50,883
12/10/2012 52.16 53 52.16 53 29,593
12/07/2012 52.49 52.53 51.94 52.23 30,023
12/06/2012 52.28 52.5 51.8001 52.36 39,004
12/05/2012 53.59 53.6191 52.32 52.45 40,673
12/04/2012 53.06 53.62 52.43 53.55 28,152
12/03/2012 53.64 54.49 52.16 52.91 23,288
11/30/2012 53.51 53.89 53 53.44 63,978
11/29/2012 53.17 53.605 52.69 53.29 30,532
11/28/2012 52.5 52.88 51.45 52.73 35,346
11/27/2012 52.16 52.7799 52.08 52.47 26,497
11/26/2012 51.25 52.52 51.25 52.48 23,233
11/23/2012 51.15 51.43 50.61 51.43 9,632
11/21/2012 51.66 51.8732 50.69 50.9 12,885
11/20/2012 51.26 51.86 50.52 51.66 31,914
11/19/2012 50.71 52.31 50.67 51.35 31,760
11/16/2012 48.81 51.21 47.5 50.41 70,560
11/15/2012 49.38 49.55 48.45 49.16 36,386
11/14/2012 50.01 50.01 48.43 49.2 37,918
11/13/2012 51.28 51.68 49.68 49.76 30,564
11/12/2012 51.67 52.073 50.85 51.68 8,657
11/09/2012 51.92 52.4499 51.16 51.36 18,630
11/08/2012 52.6 52.745 51.93 52.58 31,904
11/07/2012 53.38 53.4 52.01 52.52 32,042
11/06/2012 53.66 54.63 53.27 54.08 20,966
11/05/2012 53.96 54.006 53.26 53.66 38,352
11/02/2012 54.46 54.77 53.56 54.02 32,033
11/01/2012 54.85 54.99 53.44 54.44 71,137
10/31/2012 53.43 55.22 52.61 54.98 33,952
10/26/2012 54.2 54.2 52.5 53.55 30,992
10/25/2012 54.74 54.74 53.79 54.36 11,407
10/24/2012 54.71 54.71 53.66 54.15 13,927
10/23/2012 54.68 55.48 53.33 54.55 44,962
10/22/2012 55.5 55.98 54.66 54.95 58,312
10/19/2012 56.6 57.57 55.82 56.45 39,479
10/18/2012 58.25 58.92 56.61 57.05 43,447
10/17/2012 56.31 57.65 56.17 57.6 27,583
10/16/2012 56.45 57.1 55.58 56.1 23,954
10/15/2012 55.67 56.45 55.57 56.27 14,304
10/12/2012 55.68 55.98 55.29 55.67 15,229
10/11/2012 55.5 55.93 54.99 55.81 12,635
10/10/2012 55.15 55.51 54.5594 55.23 18,717
10/09/2012 56.73 56.73 54.855 54.91 24,777
10/08/2012 56.14 57.07 56.14 56.6 11,514
10/05/2012 56.24 57.46 56.21 56.49 15,537
10/04/2012 55.64 56.4199 55.04 56.2 22,610
10/03/2012 56.06 56.76 55.54 55.6 14,274
10/02/2012 57.37 58.22 54.73 56.1 68,230
10/01/2012 57.25 58 56.81 57.1 27,138
09/28/2012 56.58 57.15 56.03 57.09 20,550
09/27/2012 56.52 57.16 55.52 56.94 39,340
09/26/2012 56.1 56.4799 55.67 56.18 21,146
09/25/2012 56.54 56.83 55.78 55.87 30,653
09/24/2012 55.54 56.66 55.13 56.35 21,566
09/21/2012 56.53 56.68 55.49 55.63 62,331
09/20/2012 55.93 56.37 55.22 55.74 18,091
09/19/2012 56.59 56.59 55.46 56.4 33,287
09/18/2012 55.41 56.67 54.885 56.63 60,357
09/17/2012 54.88 55.77 54.71 55.61 14,584
09/14/2012 54.37 55.37 53.75 55.23 28,875
09/13/2012 53.83 54.62 52.57 54.06 66,209
09/12/2012 55.02 55.02 53.65 53.86 19,858
09/11/2012 54.45 55 54.19 54.87 19,480
09/10/2012 54.11 54.81 54.05 54.56 18,252
09/07/2012 53.91 54.25 53.305 54 29,010
09/06/2012 53.29 54.02 53.06 53.88 42,515
09/05/2012 52.34 53.11 52.34 53.03 45,280
09/04/2012 52.37 52.66 51.49 52.54 25,961
08/31/2012 52.3 52.3 51.48 52.06 28,896
08/30/2012 51.93 52.06 51.4435 51.89 13,087
08/29/2012 51.62 52.09 51.5401 52.06 30,913
08/28/2012 51.98 52.22 51.87 52.05 34,270
08/27/2012 51.11 52.2 50.7801 52.13 19,808
08/24/2012 50.01 51.36 50.01 50.99 20,414
08/23/2012 50.91 50.94 50.2501 50.74 19,860
08/22/2012 51.07 51.45 50.6 50.94 16,215
08/21/2012 52.22 52.37 51.21 51.25 21,853
08/20/2012 52.1 52.1 51.54 51.88 21,687
08/17/2012 51.76 53.08 51.35 52.74 18,328
08/16/2012 50.32 52.05 49.7805 52.02 40,294
08/15/2012 50.19 50.74 50.06 50.37 35,610
08/14/2012 51.24 51.33 50.3 50.49 35,973
08/13/2012 51.21 51.26 49.04 51.16 23,397
08/10/2012 51.71 51.71 51.12 51.48 19,297
08/09/2012 51.85 52.15 50.99 51.67 25,981
08/08/2012 51.76 52.85 51.76 52.47 28,350
08/07/2012 52.52 52.52 51.81 52 33,370
08/06/2012 52.94 53.12 51.95 52.13 24,172
08/03/2012 52.48 53.64 51.49 52.74 21,171
08/02/2012 50.69 52.5 50.525 51.89 37,017
08/01/2012 52.12 52.55 50.485 50.7 38,145
07/31/2012 52.54 52.71 51.53 51.69 37,183
07/30/2012 53.02 53.35 52.5 52.92 14,837
07/27/2012 52.8 53.25 52.03 53.16 33,550
07/26/2012 52.86 54.145 52.17 52.74 28,311
07/25/2012 52.66 52.875 52.13 52.31 34,587
07/24/2012 53 53 51.84 52.25 98,143
07/23/2012 53.03 53.8 52.87 52.87 52,009
07/20/2012 54.44 55.78 54.44 54.85 46,854
07/19/2012 54.21 55.26 53.55 54.92 42,379
07/18/2012 53.67 54.1 52.83 53.32 26,090
07/17/2012 52.95 53.44 52.27 53.13 19,394
07/16/2012 53.69 53.69 52.85 52.98 24,533
07/13/2012 54 54.73 53.57 54 25,246
07/12/2012 53.03 54.19 52.18 53.95 29,538
07/11/2012 52.99 54.1 52.84 53.29 26,164
07/10/2012 53.8 54.17 52.85 53.02 15,546
07/09/2012 53.13 53.8 52.78 53.6 38,642
07/06/2012 53.25 53.67 53 53.14 16,314
07/05/2012 53.61 54.745 53.44 53.93 16,576
07/03/2012 53.25 54.01 53.2101 54.01 18,621
07/02/2012 52.9 53.56 51.4809 53.53 41,733
06/29/2012 52 52.84 51.9 52.83 31,145
06/28/2012 51.3 51.3 50.29 51.29 17,904
06/27/2012 50.59 51.84 50.55 51.75 38,068
06/26/2012 50.3 50.84 49.62 50.39 93,735
06/25/2012 49.33 50.47 49.165 50.26 30,901
06/22/2012 49.38 50.785 49.2 50.24 120,064
06/21/2012 50.26 50.26 48.89 48.98 32,765
06/20/2012 50.94 50.9791 50 50.41 12,225
06/19/2012 49.87 50.98 49.86 50.87 36,179
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.