Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 10.23 10.25 10.12 10.20 218,058 -0.06(-0.58%)
Mar 30, 2011 10.19 10.41 10.10 10.26 214,822 +0.09(+0.90%)
Mar 29, 2011 9.945 10.17 9.945 10.17 193,566 +0.15(+1.46%)
Mar 28, 2011 9.945 10.12 9.945 10.03 247,420 +0.08(+0.83%)
Mar 25, 2011 9.995 10.21 9.936 9.943 328,560 -0.05(-0.46%)
Mar 24, 2011 9.895 10.07 9.883 9.989 96,066 +0.05(+0.53%)
Mar 23, 2011 9.705 9.970 9.595 9.936 202,922 +0.20(+2.07%)
Mar 22, 2011 9.728 9.870 9.668 9.735 280,595 +0.00(+0.00%)
Mar 21, 2011 9.721 9.737 9.353 9.735 228,415 +0.36(+3.80%)
Mar 18, 2011 9.211 9.451 9.115 9.378 496,240 +0.24(+2.65%)
Mar 17, 2011 8.962 9.231 8.962 9.135 382,839 +0.16(+1.76%)
Mar 16, 2011 8.884 9.090 8.758 8.978 477,213 +0.05(+0.62%)
Mar 15, 2011 8.575 9.005 8.575 8.923 287,131 +0.08(+0.85%)
Mar 14, 2011 8.941 8.941 8.699 8.847 286,519 +0.06(+0.68%)
Mar 11, 2011 8.699 8.879 8.660 8.788 227,912 +0.08(+0.87%)
Mar 10, 2011 8.902 8.948 8.680 8.712 254,463 -0.34(-3.74%)
Mar 09, 2011 8.982 9.085 8.923 9.051 219,815 +0.08(+0.93%)
Mar 08, 2011 8.721 9.055 8.721 8.967 167,063 +0.24(+2.74%)
Mar 07, 2011 8.968 9.035 8.689 8.728 242,235 -0.24(-2.70%)
Mar 04, 2011 9.069 9.069 8.898 8.971 225,171 -0.08(-0.86%)
Mar 03, 2011 9.035 9.081 8.959 9.048 274,172 +0.11(+1.18%)
Mar 02, 2011 8.914 9.048 8.822 8.943 474,799 +0.04(+0.49%)
Mar 01, 2011 9.012 9.060 8.861 8.900 494,045 -0.10(-1.12%)
Feb 28, 2011 8.737 9.035 8.737 9.000 297,038 +0.07(+0.79%)
Feb 25, 2011 8.710 8.943 8.699 8.930 176,257 +0.21(+2.47%)
Feb 24, 2011 8.751 8.751 8.609 8.715 177,691 +0.02(+0.26%)
Feb 23, 2011 8.760 8.765 8.554 8.692 244,591 -0.06(-0.71%)
Feb 22, 2011 8.783 8.970 8.710 8.753 1,080,729 -0.12(-1.37%)
Feb 18, 2011 8.824 8.966 8.779 8.875 275,685 +0.12(+1.33%)
Feb 17, 2011 8.696 8.856 8.655 8.758 131,431 +0.02(+0.26%)
Feb 16, 2011 8.621 8.804 8.551 8.735 177,726 +0.17(+1.98%)
Feb 15, 2011 8.795 8.891 8.541 8.566 347,355 -0.30(-3.35%)
Feb 14, 2011 8.593 8.914 8.410 8.863 257,799 +0.24(+2.73%)
Feb 11, 2011 8.406 8.628 8.369 8.628 82,421 +0.18(+2.17%)
Feb 10, 2011 8.433 8.509 8.351 8.445 109,116 -0.06(-0.75%)
Feb 09, 2011 8.522 8.664 8.394 8.509 249,750 -0.07(-0.77%)
Feb 08, 2011 8.534 8.596 8.360 8.575 94,802 -0.00(-0.03%)
Feb 07, 2011 8.520 8.708 8.474 8.577 152,687 +0.03(+0.40%)
Feb 04, 2011 8.628 8.708 8.506 8.543 95,252 -0.11(-1.22%)
Feb 03, 2011 8.468 8.779 8.399 8.648 144,905 +0.18(+2.11%)
Feb 02, 2011 8.522 8.570 8.390 8.470 58,777 -0.09(-1.07%)
Feb 01, 2011 8.431 8.650 8.397 8.561 124,606 +0.16(+1.93%)
Jan 31, 2011 8.570 8.570 8.346 8.399 191,638 -0.10(-1.16%)
Jan 28, 2011 8.577 8.646 8.488 8.497 243,887 -0.07(-0.85%)
Jan 27, 2011 8.602 8.731 8.538 8.570 156,924 -0.02(-0.27%)
Jan 26, 2011 8.378 8.790 8.378 8.593 247,315 +0.22(+2.62%)
Jan 25, 2011 8.179 8.401 8.019 8.374 143,362 +0.14(+1.72%)
Jan 24, 2011 8.118 8.371 8.115 8.232 156,526 +0.01(+0.17%)
Jan 21, 2011 8.355 8.419 8.184 8.218 195,411 -0.05(-0.58%)
Jan 20, 2011 8.319 8.419 8.261 8.266 176,996 -0.10(-1.23%)
Jan 19, 2011 8.548 8.548 8.353 8.369 158,913 -0.21(-2.50%)
Jan 18, 2011 8.490 8.584 8.465 8.584 159,114 +0.03(+0.37%)
Jan 14, 2011 8.433 8.607 8.390 8.552 326,370 +0.13(+1.55%)
Jan 13, 2011 8.488 8.534 8.353 8.422 183,012 -0.13(-1.58%)
Jan 12, 2011 8.648 8.648 8.463 8.557 130,224 +0.00(+0.05%)
Jan 11, 2011 8.545 8.612 8.458 8.552 167,710 +0.02(+0.21%)
Jan 10, 2011 8.525 8.641 8.470 8.534 189,570 -0.07(-0.80%)
Jan 07, 2011 8.822 8.822 8.498 8.602 165,519 -0.18(-2.03%)
Jan 06, 2011 8.891 8.891 8.740 8.781 112,364 -0.08(-0.93%)
Jan 05, 2011 8.554 8.886 8.463 8.863 425,929 +0.27(+3.20%)
Jan 04, 2011 8.957 8.957 8.529 8.589 126,718 -0.31(-3.52%)
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.