Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Exp Realty International
(NQ:
EXPI
)
10.72
-0.67 (-5.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
3.446
3.494
3.369
3.408
270,087
-0.08(-2.34%)
Dec 28, 2018
3.441
3.576
3.321
3.490
458,525
+0.08(+2.40%)
Dec 27, 2018
3.369
3.608
3.278
3.408
329,988
+0.00(+0.00%)
Dec 26, 2018
3.379
3.509
3.182
3.408
702,427
+0.06(+1.87%)
Dec 24, 2018
3.716
3.759
3.302
3.345
452,916
-0.42(-11.13%)
Dec 21, 2018
3.875
3.913
3.730
3.764
511,712
-0.11(-2.86%)
Dec 20, 2018
4.009
4.057
3.706
3.875
407,229
-0.17(-4.17%)
Dec 19, 2018
4.279
4.394
3.952
4.043
222,334
-0.20(-4.76%)
Dec 18, 2018
4.327
4.452
3.855
4.245
641,861
-0.08(-1.78%)
Dec 17, 2018
4.587
4.813
4.260
4.322
244,441
-0.16(-3.65%)
Dec 14, 2018
4.592
4.722
4.394
4.486
216,693
-0.12(-2.51%)
Dec 13, 2018
4.895
4.914
4.601
4.601
359,255
-0.33(-6.73%)
Dec 12, 2018
5.184
5.194
4.813
4.934
157,872
-0.20(-3.85%)
Dec 11, 2018
4.890
5.150
4.799
5.131
334,682
+0.29(+6.07%)
Dec 10, 2018
4.573
4.934
4.573
4.837
319,974
+0.21(+4.58%)
Dec 07, 2018
4.813
4.905
4.476
4.626
325,143
-0.20(-4.09%)
Dec 06, 2018
4.818
4.852
4.707
4.823
423,356
-0.05(-0.99%)
Dec 04, 2018
5.227
5.283
4.794
4.871
314,755
-0.40(-7.58%)
Dec 03, 2018
5.251
5.461
5.222
5.271
227,438
+0.05(+0.92%)
Nov 30, 2018
5.261
5.295
4.958
5.222
587,128
+0.09(+1.78%)
Nov 29, 2018
5.054
5.150
4.948
5.131
210,998
+0.19(+3.80%)
Nov 28, 2018
4.910
5.020
4.703
4.943
312,252
+0.12(+2.49%)
Nov 27, 2018
5.102
5.208
4.808
4.823
333,092
-0.31(-6.00%)
Nov 26, 2018
5.391
5.502
5.068
5.131
306,588
-0.24(-4.48%)
Nov 23, 2018
5.295
5.482
5.295
5.372
38,435
+0.00(+0.09%)
Nov 21, 2018
5.367
5.367
5.367
0
+0.37(+7.31%)
Nov 20, 2018
5.256
5.323
4.736
5.001
379,684
-0.27(-5.11%)
Nov 19, 2018
5.733
5.775
5.208
5.271
127,061
-0.38(-6.73%)
Nov 16, 2018
5.526
5.790
5.425
5.651
392,458
+0.14(+2.53%)
Nov 15, 2018
5.362
5.607
5.362
5.511
123,820
+0.11(+1.96%)
Nov 14, 2018
5.915
6.002
5.213
5.405
385,344
-0.45(-7.72%)
Nov 13, 2018
5.632
6.132
5.299
5.858
852,541
+0.16(+2.79%)
Nov 12, 2018
5.733
5.737
5.603
5.699
178,187
+0.04(+0.77%)
Nov 09, 2018
5.559
5.675
5.439
5.656
198,410
+0.12(+2.17%)
Nov 08, 2018
5.944
5.997
5.492
5.535
314,595
-0.35(-5.97%)
Nov 07, 2018
5.867
6.032
5.776
5.887
278,075
+0.02(+0.33%)
Nov 06, 2018
5.723
6.205
5.680
5.867
672,414
+0.17(+3.04%)
Nov 05, 2018
5.617
6.017
5.588
5.694
322,661
+0.09(+1.55%)
Nov 02, 2018
5.660
5.834
5.581
5.607
325,974
+0.00(+0.00%)
Nov 01, 2018
5.092
5.766
4.929
5.607
412,542
+0.60(+12.02%)
Oct 31, 2018
4.881
5.102
4.823
5.006
903,002
+0.19(+4.00%)
Oct 30, 2018
4.833
5.005
4.601
4.813
617,569
+0.00(+0.00%)
Oct 29, 2018
5.126
5.261
4.765
4.813
451,301
-0.31(-6.10%)
Oct 26, 2018
5.391
5.391
5.025
5.126
469,329
-0.26(-4.91%)
Oct 25, 2018
5.651
5.757
5.304
5.391
524,761
-0.34(-5.96%)
Oct 24, 2018
5.848
6.060
5.612
5.733
371,499
-0.09(-1.57%)
Oct 23, 2018
5.915
5.997
5.733
5.824
247,319
-0.19(-3.20%)
Oct 22, 2018
5.891
6.137
5.872
6.017
164,832
+0.16(+2.80%)
Oct 19, 2018
5.834
6.151
5.660
5.853
478,886
+0.02(+0.33%)
Oct 18, 2018
6.084
6.151
5.800
5.834
474,016
-0.34(-5.53%)
Oct 17, 2018
6.546
6.708
5.930
6.175
778,502
-0.30(-4.68%)
Oct 16, 2018
5.968
6.686
5.728
6.479
858,007
+0.65(+11.24%)
Oct 15, 2018
6.147
6.346
5.771
5.824
513,234
-0.32(-5.25%)
Oct 12, 2018
6.517
6.734
6.089
6.147
502,778
-0.25(-3.84%)
Oct 11, 2018
6.806
6.859
6.060
6.392
899,327
-0.39(-5.82%)
Oct 10, 2018
7.100
7.100
6.748
6.787
548,408
-0.31(-4.41%)
Oct 09, 2018
7.388
7.576
6.989
7.100
613,412
-0.27(-3.66%)
Oct 08, 2018
7.446
7.766
7.220
7.369
444,946
-0.04(-0.52%)
Oct 05, 2018
7.749
7.932
7.225
7.408
443,151
-0.34(-4.41%)
Oct 04, 2018
7.692
8.003
7.665
7.749
349,453
+0.05(+0.62%)
Oct 03, 2018
8.067
8.275
7.557
7.701
513,546
-0.41(-5.04%)
Oct 02, 2018
7.711
8.303
7.709
8.110
294,707
+0.47(+6.18%)
Oct 01, 2018
8.856
8.871
7.461
7.639
689,974
-1.21(-13.70%)
Sep 28, 2018
8.808
8.982
8.803
8.852
264,270
+0.00(+0.00%)
Sep 27, 2018
8.717
8.905
8.717
8.852
101,106
+0.12(+1.38%)
Sep 26, 2018
8.784
8.972
8.717
8.731
91,622
-0.12(-1.36%)
Sep 25, 2018
8.823
8.982
8.746
8.852
227,955
+0.00(+0.00%)
Sep 24, 2018
9.136
9.266
8.678
8.852
592,154
-0.35(-3.77%)
Sep 21, 2018
9.102
9.492
8.900
9.198
3,253,308
+0.02(+0.26%)
Sep 20, 2018
8.982
9.314
8.818
9.174
908,144
+0.26(+2.92%)
Sep 19, 2018
8.746
9.140
8.548
8.914
908,693
+0.26(+3.06%)
Sep 18, 2018
8.505
8.673
8.130
8.649
664,502
+0.10(+1.13%)
Sep 17, 2018
8.399
8.664
8.361
8.553
758,721
+0.19(+2.30%)
Sep 14, 2018
8.221
8.423
8.118
8.361
417,389
+0.14(+1.70%)
Sep 13, 2018
7.894
8.255
7.894
8.221
461,178
+0.32(+4.02%)
Sep 12, 2018
7.764
8.048
7.610
7.903
367,807
+0.13(+1.61%)
Sep 11, 2018
7.773
8.544
7.548
7.778
1,329,562
+0.00(+0.06%)
Sep 10, 2018
7.518
7.899
7.506
7.773
726,406
+0.36(+4.80%)
Sep 07, 2018
7.465
7.595
7.379
7.417
206,097
-0.05(-0.64%)
Sep 06, 2018
7.663
7.663
7.451
7.465
172,020
-0.20(-2.64%)
Sep 05, 2018
7.485
7.696
7.398
7.668
211,133
+0.15(+2.05%)
Sep 04, 2018
7.797
7.797
7.475
7.513
360,824
-0.29(-3.76%)
Aug 31, 2018
7.807
7.807
7.807
0
+0.13(+1.63%)
Aug 30, 2018
7.518
7.749
7.460
7.682
290,765
+0.23(+3.10%)
Aug 29, 2018
7.615
7.672
7.340
7.451
117,315
-0.05(-0.64%)
Aug 28, 2018
7.817
7.822
7.388
7.499
228,113
-0.24(-3.11%)
Aug 27, 2018
7.653
7.745
7.581
7.740
191,735
+0.11(+1.45%)
Aug 24, 2018
7.788
8.045
7.287
7.629
615,591
-0.06(-0.81%)
Aug 23, 2018
7.668
7.846
7.461
7.692
505,425
+0.01(+0.19%)
Aug 22, 2018
7.489
7.990
7.435
7.677
412,876
+0.14(+1.92%)
Aug 21, 2018
7.581
7.605
7.485
7.533
220,771
-0.07(-0.95%)
Aug 20, 2018
7.605
7.701
7.528
7.605
338,951
-0.05(-0.63%)
Aug 17, 2018
8.154
8.154
7.513
7.653
176,595
-0.19(-2.39%)
Aug 16, 2018
7.701
7.942
7.268
7.841
373,996
+0.12(+1.50%)
Aug 15, 2018
8.183
8.183
7.706
7.725
246,695
-0.46(-5.59%)
Aug 14, 2018
8.183
8.226
7.952
8.183
322,081
-0.03(-0.41%)
Aug 13, 2018
8.640
8.664
7.461
8.216
506,632
+0.00(+0.06%)
Aug 10, 2018
8.014
8.264
7.968
8.211
414,896
+0.20(+2.46%)
Aug 09, 2018
7.841
8.024
7.749
8.014
296,921
+0.25(+3.22%)
Aug 08, 2018
7.701
7.783
7.600
7.764
265,745
+0.11(+1.45%)
Aug 07, 2018
7.302
7.653
7.302
7.653
264,220
+0.43(+6.00%)
Aug 06, 2018
6.979
7.244
6.979
7.220
355,287
+0.27(+3.88%)
Aug 03, 2018
6.907
6.950
6.739
6.950
124,240
+0.04(+0.63%)
Aug 02, 2018
6.883
6.974
6.536
6.907
135,991
+0.02(+0.35%)
Aug 01, 2018
6.637
6.964
6.637
6.883
199,964
+0.06(+0.92%)
Jul 31, 2018
7.220
7.220
6.599
6.820
253,979
+0.41(+6.46%)
Jul 30, 2018
7.075
7.075
6.368
6.406
263,956
-0.69(-9.76%)
Jul 27, 2018
7.104
7.205
7.023
7.100
158,105
+0.08(+1.10%)
Jul 26, 2018
7.003
7.071
6.811
7.023
242,118
+0.02(+0.28%)
Jul 25, 2018
6.873
7.100
6.714
7.003
176,034
+0.13(+1.89%)
Jul 24, 2018
7.075
7.172
6.714
6.873
351,178
-0.17(-2.46%)
Jul 23, 2018
6.686
7.196
6.686
7.047
336,884
+0.36(+5.40%)
Jul 20, 2018
6.305
6.734
6.228
6.686
321,607
+0.38(+6.03%)
Jul 19, 2018
5.872
6.541
5.831
6.305
346,104
+0.46(+7.82%)
Jul 18, 2018
5.391
5.860
5.352
5.848
175,885
+0.48(+8.97%)
Jul 17, 2018
5.376
5.391
5.338
5.367
62,901
+0.00(+0.09%)
Jul 16, 2018
5.367
5.383
5.333
5.362
62,024
+0.01(+0.21%)
Jul 13, 2018
5.333
5.391
5.333
5.351
57,268
+0.00(+0.06%)
Jul 12, 2018
5.348
5.415
5.252
5.348
65,529
+0.10(+1.93%)
Jul 11, 2018
5.352
5.456
5.246
5.246
96,527
-0.04(-0.73%)
Jul 10, 2018
5.251
5.375
5.246
5.285
79,532
+0.04(+0.73%)
Jul 09, 2018
5.299
5.299
5.242
5.246
205,256
-0.03(-0.64%)
Jul 06, 2018
5.550
5.656
5.246
5.280
202,677
-0.26(-4.77%)
Jul 05, 2018
5.680
5.689
5.535
5.545
52,340
-0.13(-2.21%)
Jul 03, 2018
5.670
5.670
5.670
0
+0.12(+2.17%)
Jul 02, 2018
5.535
5.814
5.535
5.550
74,371
+0.10(+1.86%)
Jun 29, 2018
5.665
5.665
5.416
5.449
168,680
-0.13(-2.41%)
Jun 28, 2018
5.776
5.917
5.564
5.583
126,531
-0.27(-4.68%)
Jun 27, 2018
6.089
6.257
5.858
5.858
121,325
-0.19(-3.19%)
Jun 26, 2018
6.113
6.137
6.045
6.051
129,434
-0.02(-0.31%)
Jun 25, 2018
6.161
6.182
6.065
6.070
91,019
-0.09(-1.41%)
Jun 22, 2018
6.156
6.257
6.137
6.156
89,000
+0.09(+1.43%)
Jun 21, 2018
6.305
6.378
6.045
6.070
227,345
-0.26(-4.03%)
Jun 20, 2018
6.286
6.402
6.257
6.325
132,353
-0.01(-0.15%)
Jun 19, 2018
6.281
6.733
6.209
6.334
171,528
-0.00(-0.08%)
Jun 18, 2018
6.787
6.917
6.310
6.339
216,593
-0.58(-8.38%)
Jun 15, 2018
6.830
6.830
6.919
71,255
+0.09(+1.30%)
Jun 14, 2018
6.974
6.974
6.830
6.830
94,730
-0.14(-2.00%)
Jun 13, 2018
6.979
7.194
6.960
6.970
65,982
-0.04(-0.55%)
Jun 12, 2018
6.844
7.132
6.816
7.008
113,376
+0.16(+2.39%)
Jun 11, 2018
7.461
7.461
6.763
6.844
360,467
-0.53(-7.24%)
Jun 08, 2018
7.600
7.701
7.316
7.379
180,075
-0.21(-2.76%)
Jun 07, 2018
7.668
7.826
7.509
7.588
110,449
+0.01(+0.10%)
Jun 06, 2018
7.624
7.749
7.509
7.581
93,412
+0.07(+0.96%)
Jun 05, 2018
7.595
7.819
7.509
7.509
160,932
-0.08(-1.08%)
Jun 04, 2018
8.173
8.173
7.581
7.590
258,864
-0.56(-6.91%)
Jun 01, 2018
8.173
8.173
7.879
8.154
54,977
-0.01(-0.12%)
May 31, 2018
8.014
8.173
7.947
8.163
56,803
+0.13(+1.68%)
May 30, 2018
7.769
8.141
7.769
8.029
73,297
+0.35(+4.58%)
May 29, 2018
8.423
8.423
7.653
7.677
145,398
-0.62(-7.43%)
May 25, 2018
8.293
8.293
8.293
0
-0.15(-1.77%)
May 24, 2018
8.654
8.808
8.351
8.442
150,174
-0.08(-0.90%)
May 23, 2018
7.436
8.664
7.436
8.519
400,961
+1.11(+15.01%)
May 22, 2018
9.145
9.145
7.225
7.408
490,213
-1.52(-17.04%)
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
.