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 (%)
Jul 29, 2016 10.12 10.32 10.01 10.24 2,972,558 +0.10(+0.95%)
Jul 28, 2016 10.07 10.16 9.895 10.15 2,258,687 +0.06(+0.55%)
Jul 27, 2016 10.06 10.14 9.914 10.09 2,432,622 +0.03(+0.34%)
Jul 26, 2016 9.808 10.14 9.732 10.06 3,384,339 +0.27(+2.76%)
Jul 25, 2016 9.943 9.961 9.767 9.788 2,294,737 -0.16(-1.57%)
Jul 22, 2016 9.746 9.992 9.708 9.943 2,649,696 +0.22(+2.31%)
Jul 21, 2016 9.597 9.767 9.597 9.719 4,890,327 +0.12(+1.26%)
Jul 20, 2016 9.411 9.819 9.329 9.597 5,754,452 +0.22(+2.36%)
Jul 19, 2016 9.127 9.483 9.086 9.376 3,874,227 +0.10(+1.12%)
Jul 18, 2016 8.677 9.321 8.411 9.272 7,638,010 +0.52(+5.88%)
Jul 15, 2016 9.193 9.252 8.747 8.757 4,321,604 -0.36(-3.91%)
Jul 14, 2016 9.449 9.608 9.032 9.113 5,510,927 -0.34(-3.55%)
Jul 13, 2016 9.570 9.663 9.338 9.449 3,264,513 +0.05(+0.55%)
Jul 12, 2016 9.127 9.440 9.127 9.397 3,749,548 +0.37(+4.10%)
Jul 11, 2016 9.058 9.137 8.968 9.027 4,309,102 +0.38(+4.40%)
Jul 08, 2016 8.598 8.837 8.449 8.646 6,017,647 +0.20(+2.33%)
Jul 07, 2016 9.137 9.137 8.439 8.449 5,200,704 -0.37(-4.16%)
Jul 06, 2016 8.871 8.971 8.639 8.816 3,796,770 -0.21(-2.34%)
Jul 05, 2016 9.110 9.227 8.830 9.027 3,487,041 -0.27(-2.94%)
Jul 01, 2016 9.037 9.300 9.300 9.300 3,460,131 +0.22(+2.40%)
Jun 30, 2016 8.823 9.082 8.626 9.082 3,193,949 +0.33(+3.75%)
Jun 29, 2016 8.681 9.030 8.584 8.754 4,223,913 +0.33(+3.94%)
Jun 28, 2016 8.390 8.480 8.128 8.422 3,722,282 +0.36(+4.51%)
Jun 27, 2016 8.345 8.345 7.688 8.058 10,163,142 -0.46(-5.36%)
Jun 24, 2016 9.092 9.386 8.076 8.515 25,387,612 -1.31(-13.37%)
Jun 23, 2016 9.490 9.833 9.348 9.829 2,758,037 +0.50(+5.42%)
Jun 22, 2016 9.252 9.414 8.996 9.324 2,831,787 +0.10(+1.13%)
Jun 21, 2016 9.539 9.667 9.217 9.220 4,236,016 -0.52(-5.33%)
Jun 20, 2016 9.525 10.02 9.518 9.739 3,411,176 +0.41(+4.37%)
Jun 17, 2016 9.272 9.435 9.227 9.331 3,864,414 +0.11(+1.16%)
Jun 16, 2016 9.476 9.556 9.155 9.224 3,639,883 -0.30(-3.16%)
Jun 15, 2016 9.442 9.935 9.442 9.525 2,365,160 +0.10(+1.10%)
Jun 14, 2016 9.891 10.08 9.310 9.421 7,209,543 -0.50(-5.09%)
Jun 13, 2016 9.919 10.19 9.833 9.926 3,254,798 -0.09(-0.93%)
Jun 10, 2016 10.18 10.33 9.943 10.02 3,406,015 -0.34(-3.30%)
Jun 09, 2016 10.31 10.48 10.24 10.36 2,333,135 -0.03(-0.27%)
Jun 08, 2016 10.16 10.40 10.05 10.39 2,651,448 +0.24(+2.35%)
Jun 07, 2016 10.08 10.27 9.926 10.15 1,781,708 +0.04(+0.41%)
Jun 06, 2016 9.635 10.16 9.629 10.11 2,164,179 +0.39(+3.98%)
Jun 03, 2016 9.573 9.836 9.480 9.722 2,144,142 -0.06(-0.57%)
Jun 02, 2016 9.808 9.895 9.656 9.777 2,179,350 -0.08(-0.77%)
Jun 01, 2016 10.12 10.37 9.564 9.853 3,796,622 -0.27(-2.63%)
May 31, 2016 10.18 10.35 10.07 10.12 2,025,195 -0.03(-0.34%)
May 27, 2016 10.07 10.15 10.15 10.15 1,465,069 +0.13(+1.28%)
May 26, 2016 10.18 10.18 10.02 10.03 1,684,748 -0.08(-0.79%)
May 25, 2016 9.739 10.16 9.720 10.11 2,941,235 +0.40(+4.17%)
May 24, 2016 9.283 9.791 9.242 9.701 4,377,981 +0.46(+4.98%)
May 23, 2016 9.279 9.348 9.134 9.241 3,593,514 -0.13(-1.40%)
May 20, 2016 9.058 9.405 8.946 9.373 5,137,136 +0.39(+4.35%)
May 19, 2016 8.816 9.117 8.816 8.982 3,134,895 +0.06(+0.66%)
May 18, 2016 8.906 9.117 8.785 8.923 3,952,810 +0.01(+0.16%)
May 17, 2016 8.909 9.286 8.888 8.909 4,274,790 +0.00(+0.04%)
May 16, 2016 9.065 9.086 8.760 8.906 3,729,039 -0.09(-0.96%)
May 13, 2016 9.314 9.418 8.913 8.992 6,717,630 -0.41(-4.34%)
May 12, 2016 9.649 9.732 9.248 9.400 2,671,691 -0.20(-2.05%)
May 11, 2016 9.615 9.954 9.546 9.597 2,643,211 -0.01(-0.11%)
May 10, 2016 9.207 9.674 9.153 9.608 3,539,505 +0.40(+4.36%)
May 09, 2016 9.127 9.335 9.082 9.207 3,196,071 +0.04(+0.45%)
May 06, 2016 8.996 9.310 8.878 9.165 4,413,449 +0.13(+1.42%)
May 05, 2016 9.798 9.812 8.902 9.037 8,070,591 -0.55(-5.74%)
May 04, 2016 10.58 11.03 9.380 9.587 9,174,482 -0.77(-7.48%)
May 03, 2016 10.58 10.64 10.19 10.36 3,025,126 -0.37(-3.42%)
May 02, 2016 10.59 10.76 10.17 10.73 3,194,351 +0.30(+2.92%)
Apr 29, 2016 10.78 10.85 10.32 10.42 3,104,608 -0.34(-3.12%)
Apr 28, 2016 11.13 11.19 10.67 10.76 4,198,911 -0.54(-4.77%)
Apr 27, 2016 11.35 11.42 11.12 11.30 4,770,288 -0.02(-0.18%)
Apr 26, 2016 11.05 11.33 10.83 11.32 3,469,184 +0.34(+3.05%)
Apr 25, 2016 11.62 11.70 10.91 10.98 2,377,787 -0.67(-5.73%)
Apr 22, 2016 11.48 11.70 11.38 11.65 2,195,100 +0.30(+2.62%)
Apr 21, 2016 11.51 11.65 11.30 11.35 2,841,583 -0.29(-2.49%)
Apr 20, 2016 11.76 11.92 11.49 11.64 3,332,045 -0.08(-0.65%)
Apr 19, 2016 11.42 11.87 11.41 11.72 2,621,109 +0.38(+3.35%)
Apr 18, 2016 11.01 11.40 10.96 11.34 4,605,074 +0.18(+1.64%)
Apr 15, 2016 11.11 11.32 11.02 11.16 2,210,008 -0.01(-0.12%)
Apr 14, 2016 11.01 11.23 10.95 11.17 2,505,794 +0.15(+1.35%)
Apr 13, 2016 10.54 11.06 10.44 11.02 2,673,316 +0.58(+5.57%)
Apr 12, 2016 10.01 10.54 9.864 10.44 4,700,174 +0.44(+4.35%)
Apr 11, 2016 9.902 10.22 9.843 10.01 2,355,468 +0.15(+1.47%)
Apr 08, 2016 10.07 10.32 9.798 9.860 2,608,494 -0.02(-0.21%)
Apr 07, 2016 9.988 10.43 9.822 9.881 4,500,767 -0.22(-2.22%)
Apr 06, 2016 10.19 10.23 9.784 10.11 2,631,148 -0.04(-0.41%)
Apr 05, 2016 10.17 10.34 9.974 10.15 3,243,600 -0.09(-0.88%)
Apr 04, 2016 10.36 10.76 10.23 10.24 2,391,078 -0.12(-1.20%)
Apr 01, 2016 10.46 10.48 9.945 10.36 3,750,667 -0.26(-2.41%)
Mar 31, 2016 10.69 10.78 10.52 10.62 2,292,496 -0.08(-0.78%)
Mar 30, 2016 10.80 11.15 10.68 10.70 2,920,423 -0.07(-0.67%)
Mar 29, 2016 10.73 10.85 10.48 10.77 5,442,615 +0.02(+0.16%)
Mar 28, 2016 11.07 11.07 10.75 10.76 3,052,765 -0.31(-2.84%)
Mar 24, 2016 10.59 11.07 11.07 11.07 2,483,707 +0.34(+3.16%)
Mar 23, 2016 10.76 10.86 10.65 10.73 2,200,877 -0.05(-0.45%)
Mar 22, 2016 10.63 10.89 10.57 10.78 2,054,954 +0.02(+0.22%)
Mar 21, 2016 10.95 10.98 10.69 10.76 2,629,615 -0.23(-2.11%)
Mar 18, 2016 10.77 11.08 10.77 10.99 3,977,627 +0.26(+2.42%)
Mar 17, 2016 10.25 10.88 10.20 10.73 5,397,093 +0.64(+6.34%)
Mar 16, 2016 9.680 10.11 9.642 10.09 3,819,675 +0.41(+4.25%)
Mar 15, 2016 9.739 9.753 9.386 9.677 3,709,137 -0.06(-0.57%)
Mar 14, 2016 9.511 9.829 9.411 9.732 3,375,566 +0.27(+2.81%)
Mar 11, 2016 9.169 9.563 9.106 9.466 2,761,388 +0.44(+4.83%)
Mar 10, 2016 8.978 9.082 8.677 9.030 2,043,394 +0.12(+1.40%)
Mar 09, 2016 8.819 8.930 8.411 8.906 3,103,321 +0.20(+2.26%)
Mar 08, 2016 9.144 9.300 8.664 8.709 3,899,290 -0.43(-4.69%)
Mar 07, 2016 8.598 9.241 8.437 9.137 6,854,535 +0.70(+8.32%)
Mar 04, 2016 8.480 8.830 8.266 8.435 4,258,763 -0.02(-0.25%)
Mar 03, 2016 8.442 8.615 8.304 8.456 2,596,269 +0.07(+0.82%)
Mar 02, 2016 8.522 8.643 8.238 8.387 3,009,981 -0.17(-1.94%)
Mar 01, 2016 8.657 8.757 8.470 8.553 3,692,232 -0.01(-0.12%)
Feb 29, 2016 8.608 8.705 8.435 8.563 4,838,348 -0.09(-1.00%)
Feb 26, 2016 8.771 8.850 8.377 8.650 6,184,061 -0.28(-3.14%)
Feb 25, 2016 9.335 9.335 7.764 8.930 14,758,368 -0.60(-6.28%)
Feb 24, 2016 9.096 9.639 8.560 9.528 6,961,782 +0.26(+2.76%)
Feb 23, 2016 9.335 9.359 8.978 9.272 2,899,024 -0.14(-1.51%)
Feb 22, 2016 9.110 9.497 8.930 9.414 4,008,004 +0.42(+4.65%)
Feb 19, 2016 9.061 9.061 8.724 8.996 2,908,953 -0.14(-1.51%)
Feb 18, 2016 8.989 9.165 8.702 9.134 2,988,116 +0.19(+2.09%)
Feb 17, 2016 8.664 9.338 8.639 8.947 3,682,933 +0.32(+3.69%)
Feb 16, 2016 8.169 8.677 7.751 8.629 2,974,891 +0.61(+7.64%)
Feb 12, 2016 7.982 8.017 8.017 8.017 3,813,170 +0.25(+3.16%)
Feb 11, 2016 7.519 7.844 7.263 7.771 3,612,929 +0.02(+0.31%)
Feb 10, 2016 7.816 8.110 7.650 7.747 2,806,106 -0.18(-2.27%)
Feb 09, 2016 8.041 8.432 7.782 7.927 4,352,027 -0.30(-3.66%)
Feb 08, 2016 8.138 8.262 7.636 8.228 3,072,325 -0.14(-1.69%)
Feb 05, 2016 8.048 8.546 7.955 8.370 5,804,103 +0.32(+4.00%)
Feb 04, 2016 7.502 8.508 7.474 8.048 6,678,799 +0.51(+6.74%)
Feb 03, 2016 7.367 7.540 6.997 7.540 3,769,085 +0.29(+4.06%)
Feb 02, 2016 7.726 7.823 7.166 7.246 4,374,710 -0.64(-8.15%)
Feb 01, 2016 7.861 7.951 7.609 7.889 2,427,394 -0.01(-0.18%)
Jan 29, 2016 7.332 7.927 7.332 7.903 3,107,375 +0.58(+7.94%)
Jan 28, 2016 7.681 7.681 7.269 7.322 2,278,181 -0.17(-2.22%)
Jan 27, 2016 7.726 7.863 7.419 7.488 2,318,065 -0.23(-2.96%)
Jan 26, 2016 7.363 7.899 7.183 7.716 4,276,545 +0.40(+5.48%)
Jan 25, 2016 7.301 7.571 7.208 7.315 2,979,740 -0.07(-0.89%)
Jan 22, 2016 7.439 7.802 7.298 7.381 3,495,663 +0.27(+3.74%)
Jan 21, 2016 6.758 7.512 6.530 7.114 5,851,241 +0.35(+5.16%)
Jan 20, 2016 6.706 6.917 6.239 6.765 8,359,167 -0.14(-2.05%)
Jan 19, 2016 7.498 7.609 6.765 6.907 7,360,951 -0.52(-6.94%)
Jan 15, 2016 6.806 7.422 7.422 7.422 9,850,111 +0.21(+2.88%)
Jan 14, 2016 7.263 7.401 6.620 7.215 9,098,777 -0.05(-0.67%)
Jan 13, 2016 7.944 8.013 7.201 7.263 4,897,651 -0.68(-8.58%)
Jan 12, 2016 7.896 7.982 7.443 7.944 6,177,885 +0.13(+1.73%)
Jan 11, 2016 8.103 8.114 7.560 7.809 5,163,144 -0.23(-2.88%)
Jan 08, 2016 8.117 8.157 7.785 8.041 4,158,420 -0.01(-0.13%)
Jan 07, 2016 8.422 8.484 8.027 8.051 4,911,992 -0.55(-6.43%)
Jan 06, 2016 8.958 9.072 8.487 8.605 4,098,241 -0.48(-5.33%)
Jan 05, 2016 9.061 9.279 8.971 9.089 2,268,804 -0.07(-0.72%)
Jan 04, 2016 8.996 9.283 8.716 9.155 3,150,838 -0.27(-2.86%)
Dec 31, 2015 8.996 9.425 9.425 9.425 2,704,609 +0.30(+3.34%)
Dec 30, 2015 9.252 9.333 9.048 9.120 3,012,317 -0.22(-2.33%)
Dec 29, 2015 9.338 9.546 9.020 9.338 2,736,692 +0.01(+0.15%)
Dec 28, 2015 9.518 9.570 9.127 9.324 1,962,137 -0.31(-3.27%)
Dec 24, 2015 9.798 9.639 9.639 9.639 1,314,427 -0.10(-1.07%)
Dec 23, 2015 9.293 9.853 9.255 9.743 3,985,624 +0.57(+6.18%)
Dec 22, 2015 8.850 9.189 8.816 9.176 2,169,430 +0.37(+4.24%)
Dec 21, 2015 8.857 9.141 8.741 8.802 3,648,655 -0.22(-2.45%)
Dec 18, 2015 9.442 9.452 8.819 9.023 10,507,053 -0.48(-5.09%)
Dec 17, 2015 9.999 10.07 9.490 9.508 3,714,860 -0.39(-3.95%)
Dec 16, 2015 9.390 9.912 9.390 9.898 3,355,037 +0.50(+5.34%)
Dec 15, 2015 9.020 9.452 8.992 9.397 3,048,205 +0.27(+2.96%)
Dec 14, 2015 9.331 9.525 9.009 9.127 3,994,900 -0.29(-3.05%)
Dec 11, 2015 9.442 9.618 9.347 9.414 4,260,613 -0.45(-4.56%)
Dec 10, 2015 9.428 9.895 9.352 9.864 2,826,664 +0.36(+3.82%)
Dec 09, 2015 9.259 9.726 9.227 9.501 4,289,079 +0.11(+1.22%)
Dec 08, 2015 9.680 9.680 9.196 9.386 5,122,630 -0.45(-4.57%)
Dec 07, 2015 10.20 10.20 9.656 9.836 4,485,833 -0.36(-3.53%)
Dec 04, 2015 10.18 10.30 9.791 10.20 4,011,678 +0.01(+0.10%)
Dec 03, 2015 10.38 10.48 10.02 10.19 4,011,800 -0.19(-1.83%)
Dec 02, 2015 10.61 10.68 10.37 10.38 2,896,335 -0.30(-2.79%)
Dec 01, 2015 10.55 10.80 10.31 10.67 2,640,805 +0.12(+1.18%)
Nov 30, 2015 10.47 10.71 10.38 10.55 2,541,810 +0.01(+0.07%)
Nov 27, 2015 10.75 10.76 10.35 10.54 1,706,694 -0.17(-1.61%)
Nov 25, 2015 10.73 10.71 10.71 10.71 2,357,064 -0.01(-0.10%)
Nov 24, 2015 10.28 10.78 10.23 10.72 2,636,005 +0.37(+3.57%)
Nov 23, 2015 10.81 10.83 10.27 10.35 3,217,415 -0.44(-4.04%)
Nov 20, 2015 10.96 11.16 10.76 10.79 5,312,439 -0.11(-0.98%)
Nov 19, 2015 10.48 11.00 10.38 10.90 4,779,818 +0.35(+3.31%)
Nov 18, 2015 10.22 10.61 9.888 10.55 5,665,148 +0.31(+3.04%)
Nov 17, 2015 10.84 11.01 10.16 10.24 4,836,721 -0.50(-4.67%)
Nov 16, 2015 10.59 10.77 10.20 10.74 3,685,737 +0.04(+0.39%)
Nov 13, 2015 10.89 11.18 10.63 10.70 3,614,658 -0.27(-2.43%)
Nov 12, 2015 11.02 11.15 10.82 10.96 4,354,821 -0.19(-1.71%)
Nov 11, 2015 11.52 11.52 10.91 11.15 3,862,931 -0.25(-2.21%)
Nov 10, 2015 11.57 11.72 11.34 11.41 4,249,776 -0.18(-1.55%)
Nov 09, 2015 11.74 11.81 11.32 11.59 5,268,151 +0.00(+0.00%)
Nov 06, 2015 10.87 11.62 10.86 11.59 16,258,206 +0.71(+6.48%)
Nov 05, 2015 10.23 11.04 10.12 10.88 8,680,942 +1.21(+12.56%)
Nov 04, 2015 9.957 9.992 9.390 9.667 5,334,931 -0.21(-2.10%)
Nov 03, 2015 9.961 10.20 9.795 9.874 3,227,162 -0.13(-1.31%)
Nov 02, 2015 9.601 10.01 9.303 10.01 3,641,022 +0.40(+4.22%)
Oct 30, 2015 9.027 9.646 9.016 9.601 4,346,459 +0.60(+6.69%)
Oct 29, 2015 8.767 9.134 8.726 8.999 3,071,377 +0.28(+3.21%)
Oct 28, 2015 8.671 8.767 8.435 8.719 3,214,504 +0.06(+0.68%)
Oct 27, 2015 9.694 9.694 7.982 8.660 10,365,161 -1.05(-10.86%)
Oct 26, 2015 9.788 9.874 9.597 9.715 1,971,566 -0.09(-0.95%)
Oct 23, 2015 9.632 9.871 9.528 9.808 2,820,650 +0.27(+2.83%)
Oct 22, 2015 9.338 9.559 9.234 9.539 4,331,626 +0.24(+2.57%)
Oct 21, 2015 9.421 9.923 9.279 9.300 5,091,218 -0.01(-0.15%)
Oct 20, 2015 9.639 9.744 9.310 9.314 4,074,081 -0.33(-3.37%)
Oct 19, 2015 9.860 10.05 9.286 9.639 5,797,120 -0.33(-3.33%)
Oct 16, 2015 9.981 10.01 9.687 9.971 5,592,947 +0.02(+0.21%)
Oct 15, 2015 9.452 9.974 9.418 9.950 3,701,296 +0.48(+5.08%)
Oct 14, 2015 9.442 9.719 9.411 9.469 4,794,891 +0.02(+0.26%)
Oct 13, 2015 9.732 9.916 9.331 9.445 4,801,220 -0.33(-3.33%)
Oct 12, 2015 10.32 10.37 9.719 9.770 5,478,922 -0.58(-5.58%)
Oct 09, 2015 10.33 10.46 10.21 10.35 4,171,457 +0.16(+1.53%)
Oct 08, 2015 10.29 10.34 9.895 10.19 6,421,939 +0.10(+0.99%)
Oct 07, 2015 9.888 10.31 9.776 10.09 7,249,490 +0.35(+3.59%)
Oct 06, 2015 9.584 9.885 9.501 9.743 4,938,408 +0.21(+2.25%)
Oct 05, 2015 9.546 9.757 9.421 9.528 7,791,176 +0.06(+0.62%)
Oct 02, 2015 8.985 9.739 8.878 9.469 13,459,239 +0.26(+2.82%)
Oct 01, 2015 8.266 9.272 8.221 9.210 17,876,250 +0.97(+11.75%)
Sep 30, 2015 8.000 8.328 7.868 8.242 10,557,210 +0.38(+4.79%)
Sep 29, 2015 7.557 8.003 7.384 7.865 15,040,724 +0.39(+5.18%)
Sep 28, 2015 8.128 8.131 7.377 7.477 16,921,958 -0.67(-8.27%)
Sep 25, 2015 8.871 9.041 7.982 8.152 22,483,452 -0.70(-7.93%)
Sep 24, 2015 9.511 9.511 8.802 8.854 13,039,371 -0.71(-7.45%)
Sep 23, 2015 10.20 10.24 9.563 9.566 16,305,041 -0.61(-5.98%)
Sep 22, 2015 10.56 10.57 10.01 10.18 5,647,230 -0.55(-5.13%)
Sep 21, 2015 10.90 11.13 10.66 10.72 3,555,246 -0.09(-0.80%)
Sep 18, 2015 10.92 11.23 10.73 10.81 6,784,230 -0.21(-1.94%)
Sep 17, 2015 11.07 11.37 10.95 11.03 5,835,003 -0.10(-0.93%)
Sep 16, 2015 11.28 11.40 11.06 11.13 6,166,198 -0.28(-2.43%)
Sep 15, 2015 10.80 11.44 10.78 11.41 5,459,512 +0.65(+6.08%)
Sep 14, 2015 11.18 11.18 10.70 10.75 6,118,238 -0.40(-3.60%)
Sep 11, 2015 10.38 11.38 10.38 11.15 21,987,712 +0.70(+6.65%)
Sep 10, 2015 11.03 11.03 9.999 10.46 37,804,372 -1.30(-11.03%)
Sep 09, 2015 12.13 12.23 11.73 11.76 3,794,552 -0.29(-2.38%)
Sep 08, 2015 11.94 12.14 11.78 12.04 3,082,257 +0.34(+2.86%)
Sep 04, 2015 11.78 11.71 11.71 11.71 3,475,744 -0.21(-1.77%)
Sep 03, 2015 11.95 12.28 11.78 11.92 4,103,477 +0.07(+0.58%)
Sep 02, 2015 11.85 11.89 11.59 11.85 3,616,590 +0.17(+1.42%)
Sep 01, 2015 11.89 12.21 11.62 11.68 5,234,007 -0.46(-3.76%)
Aug 31, 2015 12.25 12.33 12.10 12.14 2,196,430 -0.23(-1.87%)
Aug 28, 2015 12.32 12.49 12.12 12.37 2,807,864 +0.03(+0.28%)
Aug 27, 2015 12.26 12.46 12.07 12.34 3,364,174 +0.28(+2.32%)
Aug 26, 2015 12.22 12.23 11.54 12.06 5,201,600 +0.16(+1.34%)
Aug 25, 2015 12.26 12.32 11.86 11.90 7,320,032 +0.09(+0.73%)
Aug 24, 2015 11.09 12.06 10.77 11.81 11,670,305 -0.30(-2.46%)
Aug 21, 2015 12.63 12.63 11.98 12.11 9,822,635 -0.73(-5.68%)
Aug 20, 2015 13.68 13.72 12.77 12.84 7,866,083 -1.00(-7.20%)
Aug 19, 2015 14.04 14.08 13.83 13.83 4,764,413 -0.31(-2.22%)
Aug 18, 2015 13.71 14.28 13.58 14.15 7,187,704 +0.29(+2.12%)
Aug 17, 2015 13.43 13.87 13.28 13.85 4,327,078 +0.26(+1.93%)
Aug 14, 2015 13.12 13.66 13.08 13.59 3,283,680 +0.39(+2.93%)
Aug 13, 2015 13.44 13.75 13.13 13.20 4,102,309 -0.13(-1.01%)
Aug 12, 2015 12.97 13.46 12.67 13.34 6,084,050 +0.30(+2.31%)
Aug 11, 2015 13.52 13.73 12.88 13.04 7,348,561 -0.72(-5.23%)
Aug 10, 2015 14.13 14.34 13.38 13.76 9,361,339 -0.31(-2.21%)
Aug 07, 2015 14.55 14.59 13.83 14.07 7,721,331 -0.57(-3.88%)
Aug 06, 2015 16.17 16.32 13.81 14.64 17,563,940 -0.71(-4.64%)
Aug 05, 2015 15.19 15.59 15.18 15.35 4,976,381 +0.24(+1.58%)
Aug 04, 2015 15.37 15.52 15.05 15.11 2,094,118 -0.25(-1.64%)
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.