Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	EXPE	136.25	138.00	135.66	135.70	-0.55	1,412,698	22,759	132.50	137.86
2024-04-25	Q	EXPE	134.53	136.94	134.02	136.25	0.45	1,501,574	22,081	135.59	137.75
2024-04-24	Q	EXPE	135.32	139.00	134.46	135.80	0.78	1,776,380	25,907	134.30	140.97
2024-04-23	Q	EXPE	132.53	135.31	132.13	135.02	3.41	1,420,076	21,649	133.15	137.23
2024-04-22	Q	EXPE	129.50	131.63	128.04	131.59	2.59	1,418,838	19,514	130.98	131.61
2024-04-19	Q	EXPE	128.81	129.935	128.03	129.00	0.70	1,350,887	22,416	128.03	130.00
2024-04-18	Q	EXPE	129.51	129.81	127.84	128.30	-0.43	1,252,277	15,990	127.56	128.59
2024-04-17	Q	EXPE	130.18	130.87	128.24	128.73	-0.21	1,332,245	17,430	128.79	130.50
2024-04-16	Q	EXPE	128.65	130.27	127.99	128.94	0.29	1,598,313	22,364	129.00	130.33
2024-04-15	Q	EXPE	131.50	133.1253	128.09	128.61	-1.85	1,812,659	20,592	128.05	128.65
2024-04-12	Q	EXPE	131.91	132.98	130.38	130.46	-2.76	2,126,190	24,896	130.25	131.30
2024-04-11	Q	EXPE	132.14	134.24	131.57	133.22	1.82	1,692,869	23,026	132.38	133.99
2024-04-10	Q	EXPE	132.14	134.21	130.95	131.40	-1.87	1,510,928	20,894	130.59	132.18
2024-04-09	Q	EXPE	132.80	133.36	131.75	133.27	1.11	1,108,819	14,459	133.27	133.90
2024-04-08	Q	EXPE	131.63	133.50	131.52	132.16	0.37	1,113,094	15,344	132.17	132.72
2024-04-05	Q	EXPE	131.05	132.325	130.42	131.79	1.09	1,666,774	18,384	131.27	132.30
2024-04-04	Q	EXPE	131.85	134.395	130.4401	130.70	0.14	2,750,101	25,836	130.49	131.47
2024-04-03	Q	EXPE	130.96	132.27	129.55	130.56	-1.13	2,239,115	23,348	130.45	131.36
2024-04-02	Q	EXPE	132.06	133.24	130.50	131.69	-1.53	2,306,237	25,387	131.15	132.63
2024-04-01	Q	EXPE	137.55	137.73	132.91	133.22	-4.53	3,621,665	30,366	132.75	133.72
2024-03-29	Q	EXPE	139.46	139.90	137.59	137.75	-1.24	0	0	137.50	139.00
2024-03-28	Q	EXPE	139.46	139.90	137.59	137.75	-1.24	2,080,773	15,510	137.50	139.00
2024-03-27	Q	EXPE	137.88	139.13	136.63	138.99	2.37	2,220,660	18,877	137.10	139.00
2024-03-26	Q	EXPE	138.40	138.88	136.57	136.62	-0.69	2,524,439	20,082	136.62	137.15
2024-03-25	Q	EXPE	137.18	138.26	136.78	137.31	0.47	1,172,866	14,194	137.31	139.63
2024-03-22	Q	EXPE	135.68	137.46	135.15	136.84	0.45	1,246,283	15,182	136.28	137.30
2024-03-21	Q	EXPE	138.95	139.00	136.33	136.39	-1.71	1,681,313	19,940	136.09	137.00
2024-03-20	Q	EXPE	135.27	138.62	135.07	138.10	2.54	1,906,305	19,180	136.59	138.50
2024-03-19	Q	EXPE	133.18	135.62	132.70	135.56	2.35	1,598,413	18,756	133.60	135.70
2024-03-18	Q	EXPE	133.79	134.79	132.50	133.21	-0.26	1,688,260	17,340	132.88	148.24
2024-03-15	Q	EXPE	134.91	135.30	132.51	133.47	-2.27	3,974,633	28,272	132.57	137.22
2024-03-14	Q	EXPE	135.70	136.07	134.63	135.74	0.42	1,868,833	23,849	134.59	135.74
2024-03-13	Q	EXPE	134.80	137.2221	133.825	135.32	-1.30	2,091,516	25,926	135.25	136.24
2024-03-12	Q	EXPE	138.00	138.13	136.53	136.62	-0.31	1,610,608	20,176	136.37	137.07
2024-03-11	Q	EXPE	135.17	137.295	135.17	136.93	1.15	1,427,584	18,146	136.50	137.89
2024-03-08	Q	EXPE	133.61	136.07	133.02	135.78	2.35	1,859,192	22,730	135.03	135.70
2024-03-07	Q	EXPE	132.75	133.629	131.41	133.43	0.93	1,968,557	24,258	133.18	133.86
2024-03-06	Q	EXPE	135.09	135.44	132.2401	132.50	-1.53	2,361,109	24,515	126.11	132.85
2024-03-05	Q	EXPE	134.58	135.74	133.11	134.03	-1.49	3,030,444	25,144	133.61	134.40
2024-03-04	Q	EXPE	136.62	137.205	135.17	135.52	-1.32	2,229,653	23,213	135.09	135.75
2024-03-01	Q	EXPE	136.30	137.80	136.22	136.78	-0.04	1,843,234	20,959	136.25	148.70
2024-02-29	Q	EXPE	136.87	137.90	135.84	136.82	1.29	2,412,115	22,155	135.52	137.08
2024-02-28	Q	EXPE	135.51	137.32	135.33	135.53	-0.71	1,902,032	21,491	135.25	135.52
2024-02-27	Q	EXPE	136.25	137.285	135.42	136.24	1.29	2,070,066	23,437	135.13	137.82
2024-02-26	Q	EXPE	136.30	137.12	134.49	134.95	-1.35	2,681,534	24,232	134.80	137.57
2024-02-23	Q	EXPE	137.00	138.73	135.01	136.30	-2.80	3,320,003	36,194	136.12	137.05
2024-02-22	Q	EXPE	136.00	139.29	135.60	139.10	4.46	2,699,219	29,319	136.08	137.09
2024-02-21	Q	EXPE	134.82	136.19	133.84	134.64	-1.35	2,019,818	26,412	135.50	136.10
2024-02-20	Q	EXPE	133.68	136.79	133.435	135.99	0.74	2,443,206	30,420	135.04	135.99
2024-02-19	Q	EXPE	137.94	137.955	134.82	135.25	-3.28	0	0	134.52	135.67
2024-02-16	Q	EXPE	137.94	137.955	134.82	135.25	-3.28	2,670,313	27,305	134.52	135.67
2024-02-15	Q	EXPE	136.00	139.72	135.89	138.53	3.71	3,710,918	37,798	138.00	138.89
2024-02-14	Q	EXPE	135.44	136.46	133.88	134.82	-0.02	3,396,061	34,877	134.84	135.50
2024-02-13	Q	EXPE	131.39	136.3822	130.697	134.84	1.24	4,902,393	49,060	134.43	134.85
2024-02-12	Q	EXPE	132.035	137.30	132.035	133.60	2.49	6,861,254	64,984	133.80	135.59
2024-02-09	Q	EXPE	130.61	132.80	126.05	131.11	-28.36	18,478,605	136,660	131.30	131.49
2024-02-08	Q	EXPE	156.50	160.0499	154.8201	159.47	5.09	7,379,929	59,775	129.66	139.40
2024-02-07	Q	EXPE	155.055	156.77	151.09	154.38	0.68	2,300,034	25,952	156.00	156.36
2024-02-06	Q	EXPE	152.92	154.38	150.63	153.70	1.99	1,865,487	23,651	153.27	154.43
2024-02-05	Q	EXPE	149.95	152.33	147.54	151.71	0.66	1,898,767	25,014	150.27	153.00
2024-02-02	Q	EXPE	150.71	153.39	146.55	151.05	-0.47	1,967,642	25,950	150.56	151.00
2024-02-01	Q	EXPE	148.99	151.77	146.77	151.52	3.19	1,961,061	27,144	150.28	152.36
2024-01-31	Q	EXPE	151.15	151.86	147.96	148.33	-3.39	1,459,895	19,328	146.00	148.76
2024-01-30	Q	EXPE	153.53	153.80	150.02	151.72	-2.26	2,014,380	24,262	149.38	152.65
2024-01-29	Q	EXPE	151.93	154.185	150.44	153.98	2.05	1,811,521	20,331	153.90	154.42