| EXPRESSJET HOLDINGS, INC. NEW Add to My Watchlist | (NYSE: XJT) |
| EXPRESSJET | 3.87 | +0.21 (+5.74%) | 93,033 |
| Historical Data for XJT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.66 | 3.97 | 3.66 | 93,033 | 3.87 | +0.21 +5.74% |
| 02/08/10 | 3.92 | 4.00 | 3.66 | 37,543 | 3.66 | -0.24 -6.15% |
| 02/05/10 | 3.62 | 3.96 | 3.52 | 142,472 | 3.90 | +0.17 +4.56% |
| 02/04/10 | 4.13 | 4.13 | 3.73 | 144,563 | 3.73 | -0.39 -9.47% |
| 02/03/10 | 4.36 | 4.37 | 4.05 | 112,698 | 4.12 | -0.26 -5.94% |
| 02/02/10 | 3.78 | 4.39 | 3.53 | 177,219 | 4.38 | +0.66 +17.74% |
| 02/01/10 | 3.50 | 3.80 | 3.50 | 134,284 | 3.72 | +0.22 +6.29% |
| 01/29/10 | 3.55 | 3.65 | 3.43 | 94,044 | 3.50 | -0.05 -1.41% |
| 01/28/10 | 3.66 | 3.69 | 3.41 | 138,070 | 3.55 | -0.05 -1.39% |
| 01/27/10 | 3.55 | 3.95 | 3.48 | 163,921 | 3.60 | 0.00 0.00% |
| 01/26/10 | 3.96 | 4.00 | 3.58 | 545,819 | 3.60 | -0.46 -11.33% |
| 01/25/10 | 4.18 | 4.19 | 4.02 | 62,232 | 4.06 | -0.12 -2.87% |
| 01/22/10 | 4.22 | 4.30 | 4.14 | 72,961 | 4.18 | -0.09 -2.11% |
| 01/21/10 | 4.20 | 4.28 | 4.11 | 105,359 | 4.27 | +0.06 +1.43% |
| 01/20/10 | 4.26 | 4.33 | 4.18 | 44,210 | 4.21 | -0.07 -1.64% |
| 01/19/10 | 4.32 | 4.39 | 4.20 | 94,289 | 4.28 | -0.11 -2.51% |
| 01/18/10 | 4.39 | 4.39 | 4.39 | 0 | 4.39 | 0.00 0.00% |
| 01/15/10 | 4.42 | 4.44 | 4.24 | 55,236 | 4.39 | 0.00 0.00% |
| 01/14/10 | 4.28 | 4.42 | 4.27 | 83,872 | 4.39 | 0.00 0.00% |
| 01/13/10 | 4.41 | 4.41 | 3.94 | 204,953 | 4.39 | +0.03 +0.60% |
| 01/12/10 | 4.54 | 4.58 | 4.30 | 110,033 | 4.36 | -0.20 -4.30% |
| 01/11/10 | 4.66 | 4.67 | 4.51 | 78,862 | 4.56 | -0.12 -2.56% |
| 01/08/10 | 4.64 | 4.73 | 4.61 | 58,367 | 4.68 | -0.04 -0.85% |
| 01/07/10 | 4.67 | 4.75 | 4.56 | 99,234 | 4.72 | +0.08 +1.72% |
| 01/06/10 | 4.83 | 4.97 | 4.62 | 122,638 | 4.64 | -0.26 -5.31% |
| 01/05/10 | 4.57 | 4.90 | 4.57 | 193,436 | 4.90 | +0.29 +6.29% |
| 01/04/10 | 4.82 | 4.89 | 4.50 | 223,201 | 4.61 | -0.21 -4.36% |
| 01/01/10 | 4.82 | 4.82 | 4.82 | 0 | 4.82 | 0.00 0.00% |
| 12/31/09 | 4.91 | 4.97 | 4.78 | 288,673 | 4.82 | -0.09 -1.83% |
| 12/30/09 | 4.92 | 5.00 | 4.78 | 145,392 | 4.91 | -0.13 -2.58% |
| 12/29/09 | 5.11 | 5.23 | 4.94 | 339,437 | 5.04 | +0.01 +0.20% |
| 12/28/09 | 4.81 | 5.10 | 4.57 | 208,558 | 5.03 | +0.28 +5.79% |
| 12/25/09 | 4.50 | 4.80 | 4.50 | 91,309 | 4.75 | 0.00 0.00% |
| 12/24/09 | 4.50 | 4.80 | 4.50 | 91,309 | 4.75 | +0.25 +5.66% |
| 12/23/09 | 4.49 | 4.50 | 4.25 | 169,288 | 4.50 | +0.08 +1.81% |
| 12/22/09 | 4.38 | 4.59 | 4.31 | 303,631 | 4.42 | -0.06 -1.44% |
| 12/21/09 | 4.55 | 4.64 | 4.28 | 213,551 | 4.48 | -0.12 -2.51% |
| 12/18/09 | 4.39 | 4.60 | 3.89 | 369,597 | 4.60 | +0.31 +7.23% |
| 12/17/09 | 4.48 | 4.48 | 4.23 | 70,621 | 4.29 | -0.15 -3.38% |
| 12/16/09 | 4.42 | 4.51 | 4.10 | 303,669 | 4.44 | +0.10 +2.30% |
| 12/15/09 | 4.01 | 4.48 | 4.01 | 443,553 | 4.34 | +0.31 +7.69% |
| 12/14/09 | 4.01 | 4.05 | 4.00 | 262,844 | 4.03 | +0.04 +1.01% |
| 12/11/09 | 4.02 | 4.05 | 3.90 | 269,029 | 3.99 | +0.08 +2.04% |
| 12/10/09 | 4.02 | 4.02 | 3.90 | 51,324 | 3.91 | -0.07 -1.76% |
| 12/09/09 | 3.92 | 4.01 | 3.86 | 113,993 | 3.98 | +0.03 +0.76% |
| 12/08/09 | 3.90 | 4.08 | 3.90 | 65,926 | 3.95 | -0.02 -0.50% |
| 12/07/09 | 4.00 | 4.15 | 3.93 | 285,002 | 3.97 | +0.01 +0.25% |
| 12/04/09 | 3.89 | 4.00 | 3.75 | 245,635 | 3.96 | +0.16 +4.21% |
| 12/03/09 | 3.83 | 3.97 | 3.78 | 149,070 | 3.80 | +0.04 +1.06% |
| 12/02/09 | 3.64 | 3.94 | 3.64 | 179,305 | 3.76 | +0.11 +3.01% |
| \/ Download Data To Spreadsheet | ||||||
