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

Exponent Inc (NQ: EXPO )

95.14 -0.53 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2011 8.397 8.683 8.397 8.650 309,078 +0.07(+0.79%)
Feb 25, 2011 8.371 8.595 8.360 8.582 183,401 +0.21(+2.47%)
Feb 24, 2011 8.410 8.410 8.274 8.375 184,894 +0.02(+0.26%)
Feb 23, 2011 8.419 8.423 8.221 8.353 254,506 -0.06(-0.71%)
Feb 22, 2011 8.441 8.620 8.371 8.412 1,124,535 -0.12(-1.37%)
Feb 18, 2011 8.481 8.617 8.437 8.529 286,860 +0.11(+1.33%)
Feb 17, 2011 8.357 8.511 8.318 8.417 136,758 +0.02(+0.26%)
Feb 16, 2011 8.285 8.461 8.218 8.395 184,930 +0.16(+1.98%)
Feb 15, 2011 8.452 8.544 8.208 8.232 361,435 -0.29(-3.35%)
Feb 14, 2011 8.259 8.566 8.083 8.518 268,249 +0.23(+2.73%)
Feb 11, 2011 8.078 8.292 8.043 8.292 85,761 +0.18(+2.17%)
Feb 10, 2011 8.105 8.177 8.026 8.116 113,539 -0.06(-0.75%)
Feb 09, 2011 8.190 8.327 8.067 8.177 259,874 -0.06(-0.77%)
Feb 08, 2011 8.201 8.261 8.034 8.241 98,645 -0.00(-0.03%)
Feb 07, 2011 8.188 8.368 8.144 8.243 158,877 +0.03(+0.40%)
Feb 04, 2011 8.292 8.368 8.175 8.210 99,113 -0.10(-1.22%)
Feb 03, 2011 8.138 8.437 8.072 8.311 150,779 +0.17(+2.11%)
Feb 02, 2011 8.190 8.237 8.063 8.140 61,159 -0.09(-1.07%)
Feb 01, 2011 8.102 8.314 8.070 8.228 129,657 +0.16(+1.93%)
Jan 31, 2011 8.237 8.237 8.021 8.072 199,406 -0.09(-1.16%)
Jan 28, 2011 8.243 8.309 8.157 8.166 253,773 -0.07(-0.85%)
Jan 27, 2011 8.267 8.390 8.206 8.237 163,285 -0.02(-0.27%)
Jan 26, 2011 8.052 8.448 8.052 8.259 257,340 +0.21(+2.62%)
Jan 25, 2011 7.861 8.074 7.707 8.048 149,173 +0.14(+1.72%)
Jan 24, 2011 7.801 8.045 7.799 7.911 162,871 +0.01(+0.17%)
Jan 21, 2011 8.030 8.091 7.865 7.898 203,331 -0.05(-0.58%)
Jan 20, 2011 7.995 8.091 7.939 7.944 184,170 -0.10(-1.23%)
Jan 19, 2011 8.215 8.215 8.028 8.043 165,355 -0.21(-2.50%)
Jan 18, 2011 8.160 8.250 8.135 8.250 165,564 +0.03(+0.37%)
Jan 14, 2011 8.105 8.272 8.063 8.219 339,599 +0.13(+1.55%)
Jan 13, 2011 8.157 8.201 8.028 8.094 190,430 -0.13(-1.58%)
Jan 12, 2011 8.311 8.311 8.133 8.223 135,503 +0.00(+0.05%)
Jan 11, 2011 8.212 8.276 8.129 8.219 174,508 +0.02(+0.21%)
Jan 10, 2011 8.193 8.305 8.140 8.201 197,254 -0.07(-0.80%)
Jan 07, 2011 8.478 8.478 8.166 8.267 172,228 -0.17(-2.03%)
Jan 06, 2011 8.544 8.544 8.399 8.439 116,919 -0.08(-0.93%)
Jan 05, 2011 8.221 8.540 8.133 8.518 443,194 +0.26(+3.20%)
Jan 04, 2011 8.608 8.608 8.197 8.254 131,854 -0.30(-3.52%)
Jan 03, 2011 8.294 8.634 8.294 8.555 448,298 +0.30(+3.68%)
Dec 31, 2010 8.379 8.459 8.245 8.252 137,691 -0.17(-2.01%)
Dec 30, 2010 8.483 8.608 8.417 8.421 91,334 -0.09(-1.11%)
Dec 29, 2010 8.489 8.674 8.415 8.516 146,712 +0.03(+0.31%)
Dec 28, 2010 8.364 8.617 8.346 8.489 368,468 +0.03(+0.34%)
Dec 27, 2010 8.281 8.467 8.278 8.461 80,357 +0.01(+0.07%)
Dec 23, 2010 8.342 8.481 8.239 8.455 254,861 +0.10(+1.22%)
Dec 22, 2010 8.626 8.665 8.292 8.353 325,005 -0.25(-2.96%)
Dec 21, 2010 8.551 8.628 8.434 8.608 122,287 +0.12(+1.37%)
Dec 20, 2010 8.634 8.749 8.287 8.492 245,334 -0.15(-1.75%)
Dec 17, 2010 9.013 9.013 8.393 8.643 668,658 -0.41(-4.52%)
Dec 16, 2010 8.718 9.070 8.718 9.052 149,837 +0.33(+3.81%)
Dec 15, 2010 8.639 8.793 8.623 8.720 145,361 +0.09(+1.02%)
Dec 14, 2010 8.716 8.716 8.544 8.632 122,451 -0.03(-0.33%)
Dec 13, 2010 8.619 8.793 8.584 8.661 220,605 +0.03(+0.33%)
Dec 10, 2010 8.432 8.655 8.386 8.632 165,318 +0.20(+2.35%)
Dec 09, 2010 8.610 8.628 8.395 8.434 163,071 -0.07(-0.85%)
Dec 08, 2010 8.533 8.652 8.463 8.507 165,464 +0.02(+0.26%)
Dec 07, 2010 8.338 8.509 8.292 8.485 131,913 +0.20(+2.41%)
Dec 06, 2010 8.164 8.289 8.048 8.285 127,305 +0.13(+1.59%)
Dec 03, 2010 7.863 8.188 7.863 8.155 198,013 +0.23(+2.86%)
Dec 02, 2010 7.843 7.946 7.799 7.929 117,838 +0.11(+1.41%)
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.