EXPE: Expedia Inc.

As of Friday, October 11th, 2024

$ 150.50

-0.36 -0.24%

Open: 151.13
High: 152.02
Low: 149.86
Volume: 1,158,695
Previous Close on Thursday, October 10th, 2024

$ 150.86

-1.93 -1.26%

Open: 152.20
High: 152.89
Low: 149.57
Volume: 1,178,124

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-11 151.13 152.02 149.86 150.50 1,158,695 -0.36 -0.24
2024-10-10 152.20 152.89 149.57 150.86 1,178,124 -1.93 -1.26
2024-10-09 151.53 153.29 148.52 152.79 1,668,040 +0.84 +0.55
2024-10-08 151.36 153.83 151.03 151.95 1,609,990 +0.95 +0.63
2024-10-07 150.23 152.68 149.45 151.00 1,098,432 +0.28 +0.19
2024-10-04 149.61 151.61 149.34 150.72 1,234,061 +3.88 +2.64
2024-10-03 146.28 147.07 143.86 146.84 1,368,244 -0.92 -0.62
2024-10-02 145.11 147.87 144.77 147.76 829,624 +1.29 +0.88
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 153.83
On 2024-10-08		 148.52
On 2024-10-09		 -0.22 -0.15 153.83
On 2024-10-08		 148.52
On 2024-10-09		 -3.45 151.42
10D 153.83
On 2024-10-08		 143.86
On 2024-10-03		 1.41 0.95 153.83
On 2024-10-08		 148.52
On 2024-10-09		 -3.45 149.69
20D 153.83
On 2024-10-08		 134.82
On 2024-09-16		 14.73 10.85 150.90
On 2024-09-27		 143.86
On 2024-10-03		 -4.67 146.62
WTD 153.83
On 2024-10-08		 148.52
On 2024-10-09		 -0.22 -0.15 153.83
On 2024-10-08		 148.52
On 2024-10-09		 -3.45 151.42
MTD 153.83
On 2024-10-08		 143.86
On 2024-10-03		 2.48 1.68 153.83
On 2024-10-08		 148.52
On 2024-10-09		 -3.45 149.88
As of Friday, October 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.16 +3.04 +1.62 2,982,704
KO

The Coca-Cola Company

69.57 +0.32 +0.46 8,782,966
PFE

Pfizer Inc.

29.16 -0.18 -0.61 29,590,610
VZ

Verizon Communications Inc.

43.00 +0.05 +0.12 10,656,604
VIX

CBOE Volatility Index

20.46 -0.47 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,863.86 +409.74 +0.97 261,790,897
DJTA

Dow Jones Transportation Average

16,238.25 +339.44 +2.14 113,059,672
SPX

S&P 500 Index

5,815.03 +34.98 +0.61
OEX

S&P 100 Index

2,796.96 +10.45 +0.38
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,271.97 +30.21 +0.15
NYA

NYSE Composite Index

19,711.22 +215.21 +1.10
XAX

NYSE AMEX Composite Index

5,389.48 +6.31 +0.12
RUI

RUSSELL 1000 Index

3,176.85 +21.83 +0.69
RUT

Russell 2000 Index

2,234.41 +45.99 +2.10
RUA

Russell 3000 Index

3,313.17 +24.93 +0.76
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

20.46 -0.47 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.47 -0.07 -0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.76 -0.20 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.77 -0.25 -1.19
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,829.39 +11.88 +0.12
 
Recent
Ticker Last Chg %Chg Volume
EXPE

Expedia Inc.

150.50 -0.36 -0.24 1,158,695