The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Expedia

  • EXPE
  • NASDAQ
  • Merchandising and Lodging
  • Latest 80.68
  • Currency US$
  • Change 0.48
  • Percent Change 0.599 %
  • Volume 1,705,438
  • Tue Jul 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 80.68 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 81.76 80.26 80.55 80.68 1,705,438
Jul 28 80.43 79.43 79.92 80.20 1,452,639
Jul 25 80.26 79.48 79.95 79.67 1,146,019
Jul 24 80.97 79.00 80.50 79.90 2,148,709
Jul 23 81.46 80.09 80.41 80.88 1,360,578
Jul 22 80.36 78.60 79.28 80.25 1,014,339
Jul 21 79.02 77.64 78.48 78.64 1,025,778
Jul 18 78.79 77.61 78.07 78.79 1,140,539
Jul 17 79.54 77.14 79.02 77.40 1,806,310
Jul 16 81.14 79.27 81.13 79.38 1,212,757
Jul 15 81.01 79.55 80.33 80.60 1,174,477
Jul 14 80.65 79.96 80.13 80.13 989,239
Jul 11 79.94 79.17 79.62 79.73 782,701
Jul 10 79.84 78.26 79.13 79.32 883,254
Jul 9 80.18 79.07 79.51 80.17 1,177,814
Jul 8 80.90 78.04 80.90 78.81 1,629,167
Jul 7 82.07 80.31 81.81 80.85 1,213,715
Jul 3 82.36 80.41 80.75 82.21 920,802
Jul 2 81.32 80.08 80.84 80.26 958,844
Jul 1 81.00 79.76 80.00 80.78 1,781,943
Jun 30 79.64 78.54 78.65 78.76 1,285,972
Jun 27 79.00 76.65 76.65 78.95 1,872,887
Jun 26 77.78 76.69 77.78 77.01 875,180
Jun 25 77.65 75.42 76.24 77.31 1,370,366
Jun 24 77.78 76.02 77.51 76.26 1,783,853
Jun 23 78.54 77.67 78.54 77.83 1,027,021
Jun 20 78.57 77.76 78.30 78.32 2,228,211
Jun 19 80.49 77.69 80.35 77.88 3,299,099
Jun 18 80.46 77.37 77.78 80.35 3,004,052
Jun 17 77.86 76.31 76.56 77.62 2,692,081
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.