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, 2014 8.460 8.681 8.432 8.619 25,824,652 -0.17(-1.97%)
Jan 30, 2014 8.978 9.058 8.684 8.792 4,695,042 -0.19(-2.08%)
Jan 29, 2014 8.985 9.044 8.788 8.978 3,755,854 -0.07(-0.80%)
Jan 28, 2014 8.989 9.362 8.947 9.051 4,624,504 -0.44(-4.59%)
Jan 27, 2014 9.750 9.916 9.425 9.487 1,047,612 -0.32(-3.25%)
Jan 24, 2014 9.933 10.03 9.640 9.805 1,128,513 -0.25(-2.48%)
Jan 23, 2014 10.04 10.09 9.833 10.05 638,555 -0.01(-0.14%)
Jan 22, 2014 10.18 10.35 10.06 10.07 762,665 -0.10(-0.99%)
Jan 21, 2014 10.32 10.42 10.13 10.17 962,975 -0.12(-1.18%)
Jan 17, 2014 10.34 10.29 10.29 10.29 1,066,635 -0.02(-0.20%)
Jan 16, 2014 10.30 10.43 10.28 10.31 699,968 -0.06(-0.53%)
Jan 15, 2014 10.32 10.48 10.31 10.37 1,014,208 +0.04(+0.44%)
Jan 14, 2014 10.37 10.37 10.21 10.32 1,454,657 +0.20(+2.02%)
Jan 13, 2014 10.22 10.23 9.805 10.12 2,319,612 -0.09(-0.91%)
Jan 10, 2014 10.22 10.22 10.11 10.21 1,967,243 +0.01(+0.07%)
Jan 09, 2014 10.55 10.55 10.13 10.20 981,790 +0.04(+0.37%)
Jan 08, 2014 9.971 10.29 9.898 10.16 1,173,405 +0.14(+1.38%)
Jan 07, 2014 10.20 10.66 9.905 10.03 2,985,237 -0.46(-4.35%)
Jan 06, 2014 10.64 10.69 10.15 10.48 5,776,490 +0.79(+8.13%)
Jan 03, 2014 9.445 9.805 9.445 9.694 2,214,284 +0.25(+2.64%)
Jan 02, 2014 9.092 9.618 8.843 9.445 1,661,889 +0.35(+3.88%)
Dec 31, 2013 9.120 9.092 9.092 9.092 1,395,675 +0.00(+0.04%)
Dec 30, 2013 9.134 9.217 9.027 9.089 595,257 -0.02(-0.27%)
Dec 27, 2013 9.158 9.205 9.009 9.113 789,764 -0.00(-0.04%)
Dec 26, 2013 9.241 9.257 9.030 9.117 781,931 -0.03(-0.34%)
Dec 24, 2013 9.134 9.234 9.068 9.148 321,864 +0.05(+0.57%)
Dec 23, 2013 9.276 9.276 9.023 9.096 695,085 -0.00(-0.04%)
Dec 20, 2013 8.847 9.141 8.816 9.099 1,524,499 +0.36(+4.07%)
Dec 19, 2013 8.605 8.785 8.605 8.743 611,408 +0.15(+1.73%)
Dec 18, 2013 8.529 8.620 8.515 8.594 1,047,352 +0.05(+0.61%)
Dec 17, 2013 8.408 8.688 8.332 8.543 1,006,713 +0.29(+3.48%)
Dec 16, 2013 8.356 8.356 8.096 8.256 748,954 +0.02(+0.21%)
Dec 13, 2013 8.024 8.276 7.993 8.238 1,043,145 +0.22(+2.72%)
Dec 12, 2013 8.017 8.038 7.875 8.020 1,040,635 +0.02(+0.22%)
Dec 11, 2013 8.185 8.207 7.851 8.003 1,352,863 +0.20(+2.53%)
Dec 10, 2013 7.903 8.013 7.782 7.806 615,329 -0.16(-2.00%)
Dec 09, 2013 8.076 8.179 7.851 7.965 675,027 +0.15(+1.90%)
Dec 06, 2013 7.913 7.913 7.758 7.816 329,598 +0.03(+0.44%)
Dec 05, 2013 7.771 7.948 7.695 7.782 822,266 +0.03(+0.40%)
Dec 04, 2013 7.882 7.952 7.706 7.751 820,204 -0.14(-1.75%)
Dec 03, 2013 8.083 8.193 7.872 7.889 1,961,964 -0.19(-2.35%)
Dec 02, 2013 7.934 8.217 7.920 8.079 1,924,477 +0.14(+1.74%)
Nov 29, 2013 7.865 8.007 7.827 7.941 391,812 +0.13(+1.68%)
Nov 27, 2013 7.723 7.906 7.616 7.809 1,065,785 +0.11(+1.48%)
Nov 26, 2013 7.405 7.706 7.356 7.695 1,093,649 +0.30(+4.02%)
Nov 25, 2013 7.211 7.457 7.152 7.398 1,275,098 +0.20(+2.74%)
Nov 22, 2013 7.298 7.338 7.183 7.201 522,307 -0.09(-1.19%)
Nov 21, 2013 7.228 7.425 7.173 7.287 1,316,630 +0.12(+1.64%)
Nov 20, 2013 7.474 7.526 7.107 7.170 866,458 -0.30(-3.98%)
Nov 19, 2013 7.505 7.668 7.453 7.467 710,082 -0.06(-0.83%)
Nov 18, 2013 7.782 7.847 7.470 7.529 1,402,476 -0.13(-1.76%)
Nov 15, 2013 7.349 7.706 7.349 7.664 1,700,963 +0.41(+5.67%)
Nov 14, 2013 7.405 7.406 7.176 7.253 1,022,405 +0.19(+2.69%)
Nov 12, 2013 6.962 7.093 6.917 7.062 628,291 +0.07(+0.99%)
Nov 11, 2013 6.765 7.010 6.761 6.993 530,750 +0.19(+2.85%)
Nov 08, 2013 6.716 6.824 6.699 6.799 1,484,667 +0.06(+0.82%)
Nov 07, 2013 6.959 6.962 6.727 6.744 2,111,972 -0.22(-3.13%)
Nov 06, 2013 7.263 7.287 6.855 6.962 2,124,526 -0.26(-3.55%)
Nov 05, 2013 7.522 7.574 7.097 7.218 1,980,674 +0.12(+1.71%)
Nov 04, 2013 6.941 7.128 6.931 7.097 1,334,693 +0.16(+2.24%)
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.