Exponent Inc (NQ: EXPO )

110.77 -0.98 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 11.90 12.09 11.87 12.09 136,132 +0.35(+3.00%)
Jun 28, 2012 11.74 11.74 11.51 11.73 78,256 -0.11(-0.89%)
Jun 27, 2012 11.57 11.86 11.57 11.84 166,391 +0.31(+2.70%)
Jun 26, 2012 11.51 11.63 11.35 11.53 409,707 +0.03(+0.26%)
Jun 25, 2012 11.29 11.55 11.25 11.50 135,065 +0.00(+0.04%)
Jun 22, 2012 11.30 11.62 11.26 11.49 533,260 +0.29(+2.57%)
Jun 21, 2012 11.50 11.50 11.19 11.21 143,212 -0.33(-2.84%)
Jun 20, 2012 11.65 11.66 11.44 11.53 53,434 -0.11(-0.90%)
Jun 19, 2012 11.41 11.66 11.41 11.64 158,135 +0.24(+2.13%)
Jun 18, 2012 11.35 11.52 11.34 11.40 170,557 -0.03(-0.26%)
Jun 15, 2012 11.36 11.47 11.25 11.43 401,433 +0.01(+0.10%)
Jun 14, 2012 11.21 11.41 11.15 11.41 136,918 +0.18(+1.57%)
Jun 13, 2012 11.38 11.43 11.19 11.24 137,596 -0.19(-1.62%)
Jun 12, 2012 11.24 11.44 11.13 11.42 163,349 +0.28(+2.53%)
Jun 11, 2012 11.37 11.38 11.13 11.14 243,647 -0.15(-1.32%)
Jun 08, 2012 11.05 11.36 11.04 11.29 132,871 +0.21(+1.90%)
Jun 07, 2012 11.11 11.15 11.02 11.08 243,752 +0.10(+0.90%)
Jun 06, 2012 10.75 11.00 10.73 10.98 240,666 +0.32(+3.03%)
Jun 05, 2012 10.60 10.78 10.56 10.66 248,141 -0.03(-0.28%)
Jun 04, 2012 10.62 10.76 10.57 10.69 150,110 +0.11(+0.99%)
Jun 01, 2012 10.57 10.79 10.54 10.58 168,721 -0.22(-2.03%)
May 31, 2012 10.76 10.90 10.64 10.80 233,922 +0.04(+0.40%)
May 30, 2012 10.79 10.84 10.74 10.76 112,218 -0.10(-0.93%)
May 29, 2012 10.69 10.89 10.67 10.86 118,521 +0.22(+2.04%)
May 25, 2012 10.78 10.78 10.52 10.64 167,738 -0.11(-1.04%)
May 24, 2012 10.68 10.76 10.50 10.76 143,842 +0.13(+1.23%)
May 23, 2012 10.47 10.67 10.42 10.62 138,339 +0.03(+0.24%)
May 22, 2012 10.75 10.76 10.50 10.60 145,997 -0.12(-1.15%)
May 21, 2012 10.81 10.81 10.48 10.72 260,725 -0.06(-0.55%)
May 18, 2012 10.71 10.87 10.71 10.78 198,465 +0.05(+0.45%)
May 17, 2012 10.70 10.84 10.64 10.73 139,449 +0.03(+0.28%)
May 16, 2012 10.86 10.91 10.68 10.70 180,387 -0.14(-1.33%)
May 15, 2012 10.63 10.86 10.63 10.85 106,152 +0.19(+1.80%)
May 14, 2012 10.65 10.76 10.63 10.66 124,767 -0.13(-1.23%)
May 11, 2012 10.61 10.80 10.61 10.79 136,691 +0.07(+0.62%)
May 10, 2012 10.73 10.83 10.61 10.72 108,337 +0.07(+0.67%)
May 09, 2012 10.72 10.78 10.58 10.65 143,772 -0.15(-1.38%)
May 08, 2012 10.64 10.82 10.60 10.80 134,475 +0.07(+0.66%)
May 07, 2012 10.62 10.81 10.62 10.73 86,583 +0.05(+0.47%)
May 04, 2012 10.89 10.89 10.60 10.68 170,483 -0.23(-2.14%)
May 03, 2012 10.98 11.06 10.89 10.91 214,201 -0.15(-1.39%)
May 02, 2012 10.92 11.10 10.83 11.07 121,769 +0.05(+0.44%)
May 01, 2012 10.92 11.21 10.92 11.02 266,874 +0.08(+0.75%)
Apr 30, 2012 11.03 11.05 10.93 10.94 149,139 -0.20(-1.79%)
Apr 27, 2012 10.86 11.14 10.74 11.13 179,832 +0.34(+3.11%)
Apr 26, 2012 10.77 10.88 10.77 10.80 116,436 -0.03(-0.30%)
Apr 25, 2012 10.88 10.98 10.69 10.83 199,492 +0.12(+1.13%)
Apr 24, 2012 10.58 10.83 10.58 10.71 157,121 +0.12(+1.10%)
Apr 23, 2012 10.64 10.71 10.47 10.59 281,180 -0.22(-2.05%)
Apr 20, 2012 11.08 11.23 10.76 10.81 311,755 -0.00(-0.04%)
Apr 19, 2012 11.04 11.13 10.76 10.82 153,873 -0.18(-1.60%)
Apr 18, 2012 11.05 11.05 10.81 11.00 168,271 -0.14(-1.27%)
Apr 17, 2012 11.09 11.30 11.08 11.14 103,162 +0.17(+1.52%)
Apr 16, 2012 10.82 11.17 10.68 10.97 113,801 +0.16(+1.46%)
Apr 13, 2012 10.94 10.94 10.62 10.81 186,065 -0.15(-1.40%)
Apr 12, 2012 10.92 11.10 10.91 10.97 109,425 +0.03(+0.23%)
Apr 11, 2012 10.78 10.97 10.71 10.94 224,634 +0.27(+2.51%)
Apr 10, 2012 10.75 10.75 10.44 10.67 175,173 -0.07(-0.68%)
Apr 09, 2012 10.74 10.93 10.69 10.75 170,697 -0.22(-2.04%)
Apr 05, 2012 10.96 11.05 10.79 10.97 208,767 -0.06(-0.58%)
Apr 04, 2012 11.04 11.04 10.91 11.03 119,234 -0.10(-0.92%)
Apr 03, 2012 11.28 11.29 11.07 11.14 187,306 -0.20(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.