EXPE: Expedia Inc.

As of Monday, March 18th, 2024

$ 133.21

-0.26 -0.19%

Open: 133.79
High: 134.79
Low: 132.50
Volume: 1,688,260
Previous Close on Friday, March 15th, 2024

$ 133.47

-2.27 -1.67%

Open: 134.91
High: 135.30
Low: 132.51
Volume: 3,974,624
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 133.79 134.79 132.50 133.21 1,688,260 -0.26 -0.19
2024-03-15 134.91 135.30 132.51 133.47 3,974,624 -2.27 -1.67
2024-03-14 135.70 136.07 134.63 135.74 1,866,895 +0.42 +0.31
2024-03-13 134.80 137.22 133.83 135.32 2,091,516 -1.30 -0.95
2024-03-12 138.00 138.13 136.53 136.62 1,607,772 -0.31 -0.23
2024-03-11 135.17 137.30 135.17 136.93 1,420,107 +1.15 +0.85
2024-03-08 133.61 136.07 133.02 135.78 1,857,049 +2.35 +1.76
2024-03-07 132.75 133.63 131.41 133.43 1,946,899 +0.93 +0.70

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 138.13
On 2024-03-12
132.50
On 2024-03-18
-3.72 -2.72 138.13
On 2024-03-12
132.50
On 2024-03-18
-4.08 134.87
10D 138.13
On 2024-03-12
131.41
On 2024-03-07
-2.31 -1.70 138.13
On 2024-03-12
132.50
On 2024-03-18
-4.08 134.70
20D 139.29
On 2024-02-22
131.41
On 2024-03-07
-2.04 -1.51 139.29
On 2024-02-22
131.41
On 2024-03-07
-5.66 135.44
WTD 134.79
On 2024-03-18
132.50
On 2024-03-18
-0.26 -0.19 -- -- -- 133.21
MTD 138.13
On 2024-03-12
131.41
On 2024-03-07
-3.52 -2.57 137.80
On 2024-03-01
131.41
On 2024-03-07
-4.64 134.95
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
EXPE

Expedia Inc.

133.21 -0.26 -0.19 1,688,260