EXPE: Expedia Inc.

As of Monday, April 15th, 2024

$ 128.65

-1.81 -1.39%

Open: 131.50
High: 133.13
Low: 128.09
Volume: 1,723,548
Previous Close on Friday, April 12th, 2024

$ 130.46

-2.76 -2.07%

Open: 131.91
High: 132.98
Low: 130.38
Volume: 2,126,189
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 131.50 133.13 128.09 128.65 1,723,548 -1.81 -1.39
2024-04-12 131.91 132.98 130.38 130.46 2,126,189 -2.76 -2.07
2024-04-11 132.14 134.24 131.57 133.22 1,687,618 +1.82 +1.39
2024-04-10 132.14 134.21 130.95 131.40 1,434,227 -1.87 -1.40
2024-04-09 132.80 133.36 131.75 133.27 1,107,332 +1.11 +0.84
2024-04-08 131.63 133.50 131.52 132.16 1,036,560 +0.37 +0.28
2024-04-05 131.05 132.33 130.42 131.79 1,602,746 +1.09 +0.83
2024-04-04 131.85 134.40 130.44 130.70 2,685,515 +0.14 +0.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 134.24
On 2024-04-11
128.09
On 2024-04-15
-3.51 -2.66 134.24
On 2024-04-11
128.09
On 2024-04-15
-4.58 131.40
10D 134.40
On 2024-04-04
128.09
On 2024-04-15
-4.57 -3.43 134.40
On 2024-04-04
128.09
On 2024-04-15
-4.69 131.39
20D 139.90
On 2024-03-28
128.09
On 2024-04-15
-4.82 -3.61 139.90
On 2024-03-28
128.09
On 2024-04-15
-8.44 133.89
WTD 133.13
On 2024-04-15
128.09
On 2024-04-15
-1.81 -1.39 -- -- -- 128.65
MTD 137.73
On 2024-04-01
128.09
On 2024-04-15
-9.10 -6.61 137.73
On 2024-04-01
128.09
On 2024-04-15
-7.00 131.56
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70