EXPO

Exponent Historical Data

EXPO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 72.55 -2.12 -2.84% 73.66 74.37 72.14 291,613
Sep 18 2020 74.67 -0.29 -0.39% 75.79 76.17 73.81 771,451
Sep 17 2020 74.96 -2.36 -3.05% 76.50 76.80 74.78 214,672
Sep 16 2020 77.32 0.44 0.57% 77.31 78.77 76.94 228,807
Sep 15 2020 76.88 0.01 0.01% 77.42 77.435 76.25 134,190
Sep 14 2020 76.87 0.42 0.55% 77.10 77.59 76.35 119,758
Sep 11 2020 76.45 -0.50 -0.65% 77.09 78.28 76.36 187,640
Sep 10 2020 76.95 0.21 0.27% 77.11 77.79 76.26 333,152
Sep 09 2020 76.74 1.11 1.47% 76.36 77.635 76.19 196,405
Sep 08 2020 75.63 -0.82 -1.07% 75.66 77.48 74.87 264,293
Sep 07 2020 76.45 0.00 +0.00% 78.80 79.14 76.16 0
Sep 04 2020 76.45 -1.65 -2.11% 78.80 79.14 76.16 253,785
Sep 03 2020 78.10 -3.94 -4.8% 81.89 82.18 77.85 201,598
Sep 02 2020 82.04 0.13 0.16% 82.12 82.63 81.52 268,978
Sep 01 2020 81.91 1.46 1.81% 80.26 82.04 79.905 184,630
Aug 31 2020 80.455 -1.90 -2.3% 82.00 82.51 80.45 322,860
Aug 28 2020 82.35 -0.17 -0.21% 82.79 82.81 81.645 119,021
Aug 27 2020 82.52 0.19 0.23% 82.72 83.60 82.21 134,263
Aug 26 2020 82.33 -0.17 -0.21% 82.42 82.97 81.80 127,892
Aug 25 2020 82.50 -0.36 -0.43% 82.99 83.00 81.75 123,032
Aug 24 2020 82.86 0.48 0.58% 82.96 82.96 82.11 142,307
Aug 21 2020 82.38 -0.73 -0.88% 83.00 83.00 81.85 161,332
Aug 20 2020 83.11 0.28 0.34% 82.36 83.3803 82.36 101,516
Aug 19 2020 82.83 -0.29 -0.35% 83.24 83.73 82.29 146,945
Aug 18 2020 83.12 0.07 0.08% 83.12 83.81 82.50 147,622
Aug 17 2020 83.05 0.67 0.81% 82.62 83.425 82.45 210,237
Aug 14 2020 82.38 -0.70 -0.84% 83.06 83.06 82.02 143,264
Aug 13 2020 83.08 -0.17 -0.2% 83.03 83.99 82.84 111,813
Aug 12 2020 83.25 1.04 1.27% 82.99 84.03 82.584 140,965
Aug 11 2020 82.21 0.09 0.11% 82.64 83.35 81.57 245,624
Aug 10 2020 82.12 -0.35 -0.42% 82.39 83.23 81.87 201,324
Aug 07 2020 82.47 -0.15 -0.18% 82.44 83.4899 81.85 202,038
Aug 06 2020 82.615 -0.53 -0.63% 83.40 83.40 81.75 171,047
Aug 05 2020 83.14 0.54 0.65% 83.02 83.89 82.00 221,093
Aug 04 2020 82.60 -0.79 -0.95% 83.52 83.52 81.80 258,755
Aug 03 2020 83.39 -0.67 -0.8% 84.62 84.62 83.38 152,263
Jul 31 2020 84.06 0.61 0.73% 82.61 84.34 82.26 415,643
Jul 30 2020 83.45 1.13 1.37% 81.51 84.13 81.31 229,636
Jul 29 2020 82.32 1.82 2.26% 81.10 82.70 80.51 174,163
Jul 28 2020 80.50 -0.29 -0.36% 80.32 82.02 80.29 143,174
Jul 27 2020 80.79 0.78 0.97% 80.10 80.96 79.86 121,443
Jul 24 2020 80.01 -0.92 -1.14% 80.87 81.34 79.67 181,153
Jul 23 2020 80.93 0.44 0.55% 80.71 82.44 80.62 204,860
Jul 22 2020 80.49 -0.69 -0.85% 81.04 81.74 80.19 151,861
Jul 21 2020 81.18 0.94 1.17% 80.84 81.94 80.4354 171,113
Jul 20 2020 80.24 -0.36 -0.45% 80.66 80.79 79.48 137,673
Jul 17 2020 80.60 1.00 1.26% 79.48 80.71 79.30 193,377
Jul 16 2020 79.60 -1.99 -2.44% 81.37 81.50 79.21 230,391
Jul 15 2020 81.59 3.12 3.98% 79.84 81.62 79.22 359,800
Jul 14 2020 78.47 1.02 1.32% 77.47 78.65 76.99 198,128
Jul 13 2020 77.45 -0.76 -0.97% 79.14 79.21 77.34 191,907
Jul 10 2020 78.21 0.46 0.59% 78.24 78.58 77.32 179,612
Jul 09 2020 77.75 -1.23 -1.56% 78.81 79.02 77.01 196,957
Jul 08 2020 78.98 -0.72 -0.9% 79.70 79.98 78.01 198,433
Jul 07 2020 79.70 -1.25 -1.54% 80.45 81.70 79.67 176,647
Jul 06 2020 80.95 -1.34 -1.63% 82.33 83.54 80.58 219,488
Jul 03 2020 82.29 0.00 +0.00% 81.91 83.48 81.26 0
Jul 02 2020 82.29 1.33 1.64% 81.91 83.48 81.26 217,877
Jul 01 2020 80.96 0.03 0.04% 81.35 81.97 80.25 225,288
Jun 30 2020 80.93 1.74 2.2% 79.19 81.34 79.19 389,192
Jun 29 2020 79.19 2.72 3.56% 77.00 79.49 76.71 351,329
Jun 26 2020 76.47 -1.00 -1.29% 76.83 78.26 76.26 447,734
Jun 25 2020 77.47 1.41 1.85% 75.72 77.52 74.37 244,379
Jun 24 2020 76.06 -2.14 -2.74% 77.37 78.334 75.83 264,637
Your Recent History
NASDAQ
EXPO
Exponent
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200922 08:03:04