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 (%)
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%)
Nov 01, 2011 4.085 4.344 4.029 4.185 359,969 -0.19(-4.42%)
Oct 31, 2011 4.278 4.427 4.216 4.379 575,135 +0.11(+2.59%)
Oct 28, 2011 4.026 4.337 3.984 4.268 361,259 +0.20(+4.93%)
Oct 27, 2011 4.043 4.109 3.981 4.067 478,438 +0.13(+3.25%)
Oct 26, 2011 3.891 4.019 3.842 3.939 507,086 +0.10(+2.52%)
Oct 25, 2011 3.804 3.957 3.759 3.842 316,601 -0.03(-0.65%)
Oct 24, 2011 3.735 3.884 3.659 3.868 237,198 +0.18(+5.00%)
Oct 21, 2011 3.600 3.763 3.600 3.683 277,845 +0.11(+3.00%)
Oct 20, 2011 3.244 3.580 3.199 3.576 272,638 +0.34(+10.59%)
Oct 19, 2011 3.265 3.265 3.182 3.234 127,403 +0.00(+0.11%)
Oct 18, 2011 3.158 3.279 3.113 3.230 136,433 +0.09(+2.98%)
Oct 17, 2011 3.133 3.158 3.072 3.137 159,226 +0.00(+0.11%)
Oct 14, 2011 3.216 3.216 3.082 3.133 141,684 +0.01(+0.33%)
Oct 13, 2011 3.113 3.123 3.047 3.123 78,963 +0.01(+0.44%)
Oct 12, 2011 3.078 3.147 3.057 3.109 356,112 +0.08(+2.74%)
Oct 11, 2011 2.698 3.047 2.698 3.026 486,818 +0.34(+12.76%)
Oct 10, 2011 2.573 2.722 2.573 2.684 317,732 +0.13(+5.29%)
Oct 07, 2011 2.646 2.670 2.490 2.549 271,039 -0.06(-2.38%)
Oct 06, 2011 2.611 2.622 2.584 2.611 75,930 -0.01(-0.40%)
Oct 05, 2011 2.414 2.743 2.369 2.622 320,256 +0.21(+8.60%)
Oct 04, 2011 2.435 2.452 2.286 2.414 390,612 -0.02(-0.99%)
Oct 03, 2011 2.680 2.701 2.421 2.438 240,610 -0.21(-8.08%)
Sep 30, 2011 2.642 2.687 2.580 2.653 152,697 -0.04(-1.54%)
Sep 29, 2011 2.884 2.884 2.646 2.694 224,883 -0.13(-4.53%)
Sep 28, 2011 2.988 2.995 2.801 2.822 156,551 -0.18(-6.10%)
Sep 27, 2011 3.026 3.154 2.985 3.005 126,576 +0.06(+1.88%)
Sep 26, 2011 2.836 2.999 2.798 2.950 117,222 +0.11(+3.77%)
Sep 23, 2011 2.877 2.909 2.767 2.843 237,701 -0.09(-2.95%)
Sep 22, 2011 2.981 3.106 2.905 2.929 294,971 -0.16(-5.15%)
Sep 21, 2011 3.230 3.261 3.026 3.088 519,618 -0.16(-5.00%)
Sep 20, 2011 3.348 3.362 3.234 3.251 416,930 -0.09(-2.59%)
Sep 19, 2011 3.445 3.445 3.306 3.337 97,211 -0.11(-3.21%)
Sep 16, 2011 3.514 3.528 3.299 3.448 279,577 -0.07(-1.87%)
Sep 15, 2011 3.503 3.517 3.331 3.514 482,212 +0.01(+0.30%)
Sep 14, 2011 3.739 3.784 3.462 3.503 397,069 -0.22(-6.03%)
Sep 13, 2011 3.718 3.749 3.631 3.728 178,046 +0.00(+0.09%)
Sep 12, 2011 3.832 3.891 3.701 3.725 183,178 -0.17(-4.27%)
Sep 09, 2011 4.119 4.126 3.853 3.891 175,146 -0.25(-5.94%)
Sep 08, 2011 4.147 4.195 4.053 4.136 151,326 +0.01(+0.25%)
Sep 07, 2011 3.880 4.216 3.843 4.126 359,631 +0.21(+5.30%)
Sep 06, 2011 3.811 4.168 3.811 3.919 156,889 -0.27(-6.36%)
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.