| EXPONENT Add to My Watchlist | (NSDQ: EXPO) |
| Exponent | 25.17 | -0.34 (-1.33%) | 5,736 |
| Historical Data for EXPO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 25.40 | 25.68 | 25.18 | 58,675 | 25.51 | +0.28 +1.11% |
| 02/08/10 | 26.14 | 26.14 | 25.16 | 179,415 | 25.23 | -1.00 -3.81% |
| 02/05/10 | 25.75 | 26.38 | 25.22 | 63,651 | 26.23 | +0.37 +1.43% |
| 02/04/10 | 26.60 | 26.60 | 25.76 | 87,468 | 25.86 | -1.02 -3.79% |
| 02/03/10 | 26.65 | 27.00 | 26.49 | 42,742 | 26.88 | +0.08 +0.30% |
| 02/02/10 | 26.78 | 27.12 | 26.78 | 53,611 | 26.80 | -0.03 -0.11% |
| 02/01/10 | 26.93 | 27.05 | 26.69 | 42,205 | 26.83 | -0.08 -0.30% |
| 01/29/10 | 26.80 | 27.09 | 26.79 | 53,494 | 26.91 | +0.16 +0.60% |
| 01/28/10 | 26.99 | 26.99 | 26.30 | 38,844 | 26.75 | -0.25 -0.93% |
| 01/27/10 | 26.63 | 27.04 | 26.63 | 24,785 | 27.00 | +0.18 +0.67% |
| 01/26/10 | 26.61 | 27.11 | 26.61 | 31,940 | 26.82 | +0.10 +0.37% |
| 01/25/10 | 27.23 | 27.23 | 26.54 | 44,423 | 26.72 | -0.25 -0.93% |
| 01/22/10 | 27.19 | 27.54 | 26.93 | 31,224 | 26.97 | -0.16 -0.59% |
| 01/21/10 | 27.66 | 27.68 | 27.05 | 56,239 | 27.13 | -0.43 -1.56% |
| 01/20/10 | 27.67 | 27.75 | 27.05 | 49,414 | 27.56 | -0.33 -1.18% |
| 01/19/10 | 27.60 | 27.94 | 27.60 | 45,945 | 27.89 | +0.41 +1.49% |
| 01/18/10 | 27.48 | 27.48 | 27.48 | 0 | 27.48 | 0.00 0.00% |
| 01/15/10 | 27.89 | 27.89 | 27.32 | 100,031 | 27.48 | -0.28 -1.01% |
| 01/14/10 | 27.78 | 28.00 | 27.73 | 16,221 | 27.76 | -0.07 -0.25% |
| 01/13/10 | 27.61 | 28.33 | 27.19 | 64,617 | 27.83 | +0.38 +1.38% |
| 01/12/10 | 27.27 | 27.54 | 27.07 | 55,688 | 27.45 | -0.06 -0.22% |
| 01/11/10 | 27.50 | 27.74 | 27.25 | 48,812 | 27.51 | +0.19 +0.70% |
| 01/08/10 | 27.17 | 27.84 | 27.14 | 38,467 | 27.32 | +0.06 +0.22% |
| 01/07/10 | 27.11 | 27.38 | 26.63 | 32,327 | 27.26 | +0.19 +0.70% |
| 01/06/10 | 27.51 | 27.87 | 26.91 | 160,451 | 27.07 | -0.55 -1.99% |
| 01/05/10 | 28.51 | 28.80 | 27.26 | 67,153 | 27.62 | -1.01 -3.53% |
| 01/04/10 | 28.19 | 28.69 | 27.91 | 28,817 | 28.63 | +0.79 +2.84% |
| 01/01/10 | 27.84 | 27.84 | 27.84 | 0 | 27.84 | 0.00 0.00% |
| 12/31/09 | 28.05 | 28.41 | 27.80 | 40,701 | 27.84 | -0.14 -0.50% |
| 12/30/09 | 27.96 | 28.10 | 27.61 | 26,960 | 27.98 | -0.16 -0.57% |
| 12/29/09 | 27.85 | 28.33 | 27.76 | 25,369 | 28.14 | +0.21 +0.75% |
| 12/28/09 | 28.26 | 28.28 | 27.80 | 23,487 | 27.93 | -0.34 -1.20% |
| 12/25/09 | 28.40 | 28.40 | 28.12 | 4,966 | 28.27 | 0.00 0.00% |
| 12/24/09 | 28.40 | 28.40 | 28.12 | 4,966 | 28.27 | 0.00 0.00% |
| 12/23/09 | 28.25 | 28.49 | 27.91 | 30,903 | 28.27 | +0.19 +0.68% |
| 12/22/09 | 28.12 | 28.52 | 27.56 | 33,998 | 28.08 | +0.03 +0.11% |
| 12/21/09 | 28.03 | 28.55 | 27.83 | 34,480 | 28.05 | 0.00 0.00% |
| 12/18/09 | 27.91 | 28.08 | 27.46 | 178,642 | 28.05 | +0.33 +1.19% |
| 12/17/09 | 27.64 | 27.89 | 27.27 | 25,893 | 27.72 | +0.15 +0.54% |
| 12/16/09 | 27.85 | 27.92 | 26.98 | 82,026 | 27.57 | 0.00 0.00% |
| 12/15/09 | 28.46 | 28.55 | 27.53 | 52,607 | 27.57 | -1.04 -3.64% |
| 12/14/09 | 28.20 | 28.61 | 27.91 | 24,023 | 28.61 | +0.70 +2.51% |
| 12/11/09 | 27.96 | 28.48 | 27.80 | 12,633 | 27.91 | -0.01 -0.04% |
| 12/10/09 | 28.19 | 28.67 | 27.74 | 23,400 | 27.92 | -0.25 -0.89% |
| 12/09/09 | 27.93 | 28.29 | 27.51 | 31,389 | 28.17 | +0.17 +0.61% |
| 12/08/09 | 27.56 | 28.04 | 27.37 | 31,663 | 28.00 | +0.19 +0.68% |
| 12/07/09 | 27.57 | 27.84 | 27.44 | 50,291 | 27.81 | +0.16 +0.58% |
| 12/04/09 | 27.75 | 27.75 | 27.40 | 51,575 | 27.65 | +0.23 +0.84% |
| 12/03/09 | 27.74 | 27.74 | 27.34 | 49,753 | 27.42 | -0.25 -0.90% |
| 12/02/09 | 27.44 | 27.82 | 27.29 | 33,421 | 27.67 | +0.17 +0.62% |
| \/ Download Data To Spreadsheet | ||||||
