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

Xpo Inc (NY: XPO )

110.90 -7.35 (-6.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2012 3.953 3.984 3.946 3.968 92,608 +0.02(+0.47%)
Jan 30, 2012 3.950 3.988 3.922 3.950 179,760 -0.03(-0.70%)
Jan 27, 2012 3.988 3.988 3.960 3.977 101,378 -0.01(-0.17%)
Jan 26, 2012 3.981 4.050 3.947 3.984 210,536 +0.02(+0.44%)
Jan 25, 2012 3.977 4.043 3.939 3.967 157,800 -0.02(-0.61%)
Jan 24, 2012 3.943 4.029 3.915 3.991 117,240 +0.01(+0.17%)
Jan 23, 2012 4.109 4.119 3.963 3.984 147,802 +0.00(+0.09%)
Jan 20, 2012 3.977 3.991 3.974 3.981 98,654 +0.00(+0.00%)
Jan 19, 2012 3.953 3.995 3.953 3.981 122,913 -0.00(-0.09%)
Jan 18, 2012 4.005 4.043 3.960 3.984 172,384 +0.00(+0.00%)
Jan 17, 2012 3.988 4.053 3.953 3.984 333,478 +0.02(+0.52%)
Jan 13, 2012 3.912 4.012 3.912 3.963 86,114 +0.04(+0.97%)
Jan 12, 2012 4.064 4.064 3.874 3.925 334,748 -0.14(-3.40%)
Jan 11, 2012 4.046 4.130 4.029 4.064 67,198 -0.01(-0.17%)
Jan 10, 2012 4.112 4.119 4.022 4.071 111,975 +0.02(+0.60%)
Jan 09, 2012 4.098 4.140 4.019 4.046 55,673 -0.04(-1.10%)
Jan 06, 2012 4.064 4.098 4.029 4.091 86,099 +0.03(+0.85%)
Jan 05, 2012 4.026 4.067 3.891 4.057 81,918 +0.00(+0.09%)
Jan 04, 2012 4.074 4.081 3.950 4.053 350,616 -0.22(-5.10%)
Dec 30, 2011 4.323 4.358 4.244 4.271 76,341 -0.03(-0.72%)
Dec 29, 2011 4.171 4.399 4.171 4.302 229,056 +0.15(+3.49%)
Dec 28, 2011 4.254 4.271 4.136 4.157 111,009 -0.12(-2.91%)
Dec 27, 2011 4.313 4.323 4.206 4.282 61,132 -0.03(-0.66%)
Dec 23, 2011 4.254 4.320 4.226 4.310 71,449 +0.12(+2.82%)
Dec 21, 2011 4.074 4.219 4.064 4.192 121,785 +0.11(+2.62%)
Dec 20, 2011 4.008 4.095 3.825 4.085 379,544 +0.01(+0.25%)
Dec 19, 2011 4.109 4.202 4.064 4.074 311,325 -0.01(-0.17%)
Dec 16, 2011 4.130 4.150 4.074 4.081 118,437 -0.00(-0.08%)
Dec 15, 2011 4.033 4.147 4.002 4.085 239,456 +0.09(+2.34%)
Dec 14, 2011 3.960 4.033 3.950 3.991 129,999 +0.02(+0.44%)
Dec 13, 2011 4.026 4.116 3.967 3.974 279,033 -0.02(-0.44%)
Dec 12, 2011 4.043 4.043 3.939 3.991 121,678 +0.01(+0.35%)
Dec 09, 2011 3.946 3.998 3.881 3.977 129,713 +0.06(+1.50%)
Dec 08, 2011 3.943 4.012 3.836 3.919 121,265 -0.06(-1.56%)
Dec 07, 2011 3.936 4.188 3.891 3.981 474,980 -0.01(-0.35%)
Dec 06, 2011 3.867 4.071 3.867 3.995 295,804 +0.15(+3.96%)
Dec 05, 2011 3.708 3.919 3.663 3.842 612,859 +0.18(+4.91%)
Dec 02, 2011 3.618 3.701 3.606 3.663 106,464 +0.09(+2.62%)
Dec 01, 2011 3.490 3.631 3.427 3.569 171,771 +0.08(+2.28%)
Nov 30, 2011 3.424 3.528 3.414 3.490 173,388 +0.10(+3.06%)
Nov 29, 2011 3.279 3.517 3.265 3.386 412,972 +0.10(+2.95%)
Nov 28, 2011 3.185 3.421 3.151 3.289 224,140 +0.14(+4.49%)
Nov 25, 2011 3.165 3.168 3.037 3.147 40,502 -0.02(-0.55%)
Nov 23, 2011 3.182 3.230 2.988 3.165 291,785 -0.02(-0.54%)
Nov 22, 2011 3.230 3.279 3.151 3.182 122,869 -0.03(-0.86%)
Nov 21, 2011 3.279 3.279 3.130 3.210 153,373 -0.08(-2.42%)
Nov 18, 2011 3.306 3.369 3.275 3.289 61,760 -0.01(-0.31%)
Nov 17, 2011 3.407 3.431 3.261 3.299 319,253 -0.14(-4.12%)
Nov 16, 2011 3.396 3.483 3.396 3.441 58,941 -0.01(-0.40%)
Nov 15, 2011 3.376 3.455 3.258 3.455 166,093 +0.07(+2.04%)
Nov 14, 2011 3.552 3.631 3.293 3.386 202,362 -0.16(-4.58%)
Nov 11, 2011 3.687 3.687 3.486 3.548 308,153 -0.08(-2.15%)
Nov 10, 2011 3.670 3.670 3.580 3.626 76,283 +0.05(+1.50%)
Nov 09, 2011 3.704 3.704 3.362 3.573 376,867 -0.13(-3.46%)
Nov 08, 2011 3.638 3.797 3.604 3.701 210,447 +0.06(+1.61%)
Nov 07, 2011 3.915 4.161 3.597 3.642 502,044 -0.59(-14.04%)
Nov 04, 2011 4.271 4.327 4.088 4.237 204,190 -0.04(-0.89%)
Nov 03, 2011 4.351 4.382 4.154 4.275 220,382 +0.00(+0.00%)
Nov 02, 2011 4.309 4.420 4.271 4.275 297,411 +0.09(+2.15%)
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.