EXPE Historical Prices | Expedia, Inc. Stock

BSE

1.99% NSE

2.14%

Expedia Inc. (EXPE)

-NasdaqGS

60.49 0.15(0.25%) 20 Jun 1:30AM|After Hours : 60.84 0.35 (0.57%) 20 Jun 2:12AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
19 Jun, 2013	61.00	61.08	59.81	60.49	2,607,600	60.49
18 Jun, 2013	59.32	60.95	59.26	60.64	3,047,200	60.64
17 Jun, 2013	58.34	59.19	58.08	59.13	1,832,200	59.13
14 Jun, 2013	58.00	58.76	57.49	58.01	2,718,300	58.01
13 Jun, 2013	56.27	58.30	56.11	58.15	2,150,000	58.15
12 Jun, 2013	56.23	57.27	56.23	56.37	2,479,000	56.37
11 Jun, 2013	56.04	56.84	55.72	55.84	1,105,100	55.84
10 Jun, 2013	55.86	57.06	55.86	56.74	1,343,500	56.74
7 Jun, 2013	55.86	56.20	55.37	55.84	1,774,600	55.84
6 Jun, 2013	55.07	55.70	54.39	55.60	2,059,000	55.60
5 Jun, 2013	56.01	56.18	54.78	54.96	2,432,700	54.96
4 Jun, 2013	57.09	57.46	55.74	56.13	2,595,600	56.13
3 Jun, 2013	57.52	58.15	56.97	57.51	2,316,600	57.51
31 May, 2013	57.34	58.06	57.25	57.51	1,968,700	57.51
30 May, 2013	57.43	58.50	57.36	57.49	2,126,600	57.49
29 May, 2013	58.57	59.13	57.43	57.46	1,932,000	57.46
28 May, 2013	59.69	60.10	58.86	58.97	2,488,600	58.97
28-May-2013	0.13 Dividend
24 May, 2013	57.70	59.12	57.68	59.04	1,719,900	58.91
23 May, 2013	57.13	58.56	56.91	58.21	3,630,600	58.08
22 May, 2013	58.01	58.26	57.25	57.68	4,652,900	57.55
21 May, 2013	57.83	58.45	57.60	58.01	2,775,400	57.88
20 May, 2013	58.66	58.80	57.17	58.00	4,061,000	57.87
17 May, 2013	58.49	58.93	57.36	58.10	3,775,600	57.97
16 May, 2013	60.25	60.55	57.85	57.90	4,312,400	57.77
15 May, 2013	60.60	61.51	60.29	60.73	3,404,100	60.60
14 May, 2013	59.67	60.83	59.60	60.76	3,780,700	60.63
13 May, 2013	58.48	59.57	58.21	59.43	2,672,400	59.30
10 May, 2013	56.40	59.15	56.26	58.87	5,054,700	58.74
9 May, 2013	57.32	57.68	55.50	55.97	4,438,300	55.85
8 May, 2013	57.13	58.05	56.85	57.18	3,387,200	57.05
7 May, 2013	58.48	58.66	56.95	57.07	3,966,700	56.94
6 May, 2013	58.96	59.43	58.14	58.29	2,665,300	58.16
3 May, 2013	57.30	59.38	57.11	59.00	3,871,200	58.87
2 May, 2013	55.56	57.13	55.34	56.77	3,943,800	56.64
1 May, 2013	55.97	55.97	54.65	55.10	2,722,900	54.98
30 Apr, 2013	55.77	57.16	55.57	55.84	4,115,000	55.72
29 Apr, 2013	58.73	58.97	55.75	56.06	6,415,000	55.94
26 Apr, 2013	61.51	61.90	58.08	58.56	8,904,800	58.43
25 Apr, 2013	64.67	65.22	64.40	64.97	4,795,700	64.83
24 Apr, 2013	64.20	64.96	63.46	64.18	1,489,200	64.04
23 Apr, 2013	63.75	64.40	63.26	64.20	2,022,200	64.06
22 Apr, 2013	61.77	63.65	61.38	63.34	2,598,000	63.20
19 Apr, 2013	60.46	62.34	60.16	61.67	2,515,500	61.53
18 Apr, 2013	61.96	62.43	60.25	60.50	1,580,000	60.37
17 Apr, 2013	62.30	62.88	61.10	61.77	2,059,900	61.63
16 Apr, 2013	61.85	63.36	61.82	63.13	1,634,200	62.99
15 Apr, 2013	63.89	64.31	61.30	61.46	2,176,500	61.32
12 Apr, 2013	64.70	65.15	63.97	64.43	1,134,700	64.29
11 Apr, 2013	64.35	65.39	64.06	65.01	2,052,500	64.87
10 Apr, 2013	62.87	64.35	62.71	64.35	1,476,800	64.21
9 Apr, 2013	62.27	62.68	61.48	62.43	1,284,000	62.29
8 Apr, 2013	61.47	62.35	61.15	62.32	1,270,200	62.18
5 Apr, 2013	60.03	61.64	59.71	61.62	1,364,600	61.48
4 Apr, 2013	60.74	61.75	60.07	61.18	1,263,200	61.05
3 Apr, 2013	61.82	61.87	60.68	60.80	2,498,600	60.67
2 Apr, 2013	61.13	62.37	60.61	61.87	3,091,400	61.73
1 Apr, 2013	60.49	60.91	59.82	60.50	3,274,500	60.37
28 Mar, 2013	60.92	60.92	59.50	60.02	2,732,400	59.89
27 Mar, 2013	61.47	61.68	60.76	60.90	2,602,500	60.77
26 Mar, 2013	62.78	63.45	61.88	62.09	2,001,100	61.95
25 Mar, 2013	63.19	63.65	61.96	62.38	1,267,600	62.24
22 Mar, 2013	62.39	63.06	61.78	62.94	1,945,000	62.80
21 Mar, 2013	62.79	63.61	61.63	61.93	1,846,000	61.79
20 Mar, 2013	63.35	63.51	62.79	63.28	1,798,100	63.14
19 Mar, 2013	64.78	64.86	61.43	62.65	2,878,400	62.51
18 Mar, 2013	65.32	65.61	64.32	64.44	1,494,900	64.30
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On EXPE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Expedia Inc. (EXPE)