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 (%)
Oct 31, 2013 7.287 7.287 6.869 6.979 1,576,148 -0.32(-4.41%)
Oct 30, 2013 7.654 7.702 7.259 7.301 2,559,921 -0.37(-4.87%)
Oct 29, 2013 7.630 7.733 7.522 7.675 770,111 +0.05(+0.63%)
Oct 28, 2013 7.872 7.941 7.581 7.626 722,073 -0.26(-3.29%)
Oct 25, 2013 8.013 8.055 7.854 7.885 1,265,910 -0.09(-1.17%)
Oct 24, 2013 7.778 8.055 7.771 7.979 1,608,930 +0.19(+2.40%)
Oct 23, 2013 7.560 7.799 7.522 7.792 1,053,916 +0.24(+3.11%)
Oct 22, 2013 7.512 7.588 7.374 7.557 930,826 +0.11(+1.44%)
Oct 21, 2013 7.540 7.547 7.367 7.450 566,068 -0.06(-0.74%)
Oct 18, 2013 7.439 7.540 7.322 7.505 3,072,088 +0.14(+1.88%)
Oct 17, 2013 7.391 7.495 7.332 7.367 993,798 -0.03(-0.37%)
Oct 16, 2013 7.263 7.425 7.242 7.394 1,702,715 +0.17(+2.30%)
Oct 15, 2013 7.197 7.259 7.149 7.228 1,634,322 +0.02(+0.34%)
Oct 14, 2013 7.221 7.391 7.121 7.204 1,665,376 +0.15(+2.16%)
Oct 11, 2013 7.356 7.356 7.000 7.052 1,019,034 -0.22(-3.00%)
Oct 10, 2013 7.263 7.467 6.848 7.270 2,660,319 +0.49(+7.19%)
Oct 09, 2013 6.865 6.879 6.699 6.782 770,053 -0.05(-0.76%)
Oct 08, 2013 7.100 7.118 6.796 6.834 653,981 -0.28(-3.98%)
Oct 07, 2013 7.256 7.256 7.107 7.118 402,311 -0.21(-2.83%)
Oct 04, 2013 7.425 7.425 7.183 7.325 573,571 -0.09(-1.21%)
Oct 03, 2013 7.591 7.664 7.349 7.415 519,849 -0.20(-2.63%)
Oct 02, 2013 7.726 7.747 7.609 7.616 451,323 -0.13(-1.70%)
Oct 01, 2013 7.481 7.747 7.408 7.747 545,869 +0.14(+1.82%)
Sep 27, 2013 7.571 7.664 7.536 7.609 570,362 -0.01(-0.14%)
Sep 26, 2013 7.491 7.733 7.490 7.619 1,610,755 +0.12(+1.61%)
Sep 25, 2013 7.349 7.505 7.349 7.498 1,686,260 +0.13(+1.78%)
Sep 24, 2013 7.522 7.553 7.356 7.367 1,078,296 -0.17(-2.29%)
Sep 23, 2013 7.709 7.794 7.387 7.540 801,997 -0.19(-2.46%)
Sep 20, 2013 7.598 7.758 7.575 7.730 2,511,120 +0.17(+2.24%)
Sep 19, 2013 7.775 7.785 7.526 7.560 1,306,380 -0.22(-2.84%)
Sep 18, 2013 7.785 7.861 7.706 7.782 1,009,162 -0.02(-0.22%)
Sep 17, 2013 7.785 7.841 7.741 7.799 924,685 +0.00(+0.00%)
Sep 16, 2013 7.884 7.885 7.754 7.799 475,015 +0.00(+0.00%)
Sep 13, 2013 7.820 7.920 7.764 7.799 460,078 +0.00(+0.04%)
Sep 12, 2013 7.806 7.865 7.737 7.796 1,085,200 +0.00(+0.00%)
Sep 11, 2013 7.930 7.941 7.754 7.796 654,383 -0.15(-1.91%)
Sep 10, 2013 8.017 8.079 7.792 7.948 1,914,201 -0.02(-0.26%)
Sep 09, 2013 7.885 8.013 7.792 7.968 908,582 +0.12(+1.50%)
Sep 06, 2013 7.896 7.996 7.654 7.851 1,045,331 -0.00(-0.04%)
Sep 05, 2013 7.937 7.979 7.789 7.854 499,225 -0.07(-0.92%)
Sep 04, 2013 7.917 7.982 7.827 7.927 608,777 +0.00(+0.00%)
Sep 03, 2013 7.927 8.058 7.820 7.927 886,009 -0.01(-0.17%)
Aug 30, 2013 8.117 8.238 7.799 7.941 3,858,137 -0.19(-2.30%)
Aug 29, 2013 7.958 8.339 7.958 8.128 1,325,756 +0.13(+1.69%)
Aug 28, 2013 7.799 8.038 7.671 7.993 1,180,145 +0.18(+2.30%)
Aug 27, 2013 7.868 7.868 7.706 7.813 908,218 -0.10(-1.22%)
Aug 26, 2013 7.764 8.058 7.695 7.910 799,687 +0.15(+1.96%)
Aug 23, 2013 7.792 7.872 7.751 7.758 539,722 -0.04(-0.58%)
Aug 22, 2013 7.827 7.906 7.702 7.802 546,791 -0.03(-0.40%)
Aug 21, 2013 7.775 7.955 7.761 7.834 620,163 +0.01(+0.09%)
Aug 20, 2013 7.598 7.885 7.502 7.827 1,255,723 +0.20(+2.68%)
Aug 19, 2013 7.605 7.882 7.529 7.623 1,015,113 +0.09(+1.24%)
Aug 16, 2013 7.612 7.754 7.481 7.529 1,562,402 -0.08(-1.00%)
Aug 15, 2013 7.768 7.768 7.598 7.605 867,207 -0.23(-2.91%)
Aug 14, 2013 7.885 7.920 7.782 7.834 743,143 -0.07(-0.88%)
Aug 13, 2013 8.027 8.027 7.868 7.903 1,080,918 -0.09(-1.08%)
Aug 12, 2013 7.882 8.024 7.882 7.989 1,254,147 +0.11(+1.40%)
Aug 09, 2013 7.813 7.951 7.782 7.879 1,555,587 +0.08(+1.06%)
Aug 08, 2013 7.854 7.885 7.557 7.796 13,856,568 -0.24(-2.93%)
Aug 07, 2013 8.114 8.373 7.991 8.031 1,757,137 -0.11(-1.40%)
Aug 06, 2013 8.221 8.228 7.872 8.145 1,500,535 -0.12(-1.46%)
Aug 05, 2013 8.646 8.712 8.138 8.266 1,359,313 -0.52(-5.94%)
Aug 02, 2013 8.705 8.882 8.657 8.788 866,313 +0.10(+1.11%)
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.