Xpo Logistics Inc (NY: XPO )

71.54 USD +1.13 (+1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 26.37 26.29 26.29 26.29 482,700 +0.01(+0.04%)
Dec 30, 2013 26.41 26.65 26.10 26.28 205,872 -0.07(-0.27%)
Dec 27, 2013 26.48 26.61 26.05 26.35 273,143 -0.01(-0.04%)
Dec 26, 2013 26.72 26.77 26.11 26.36 270,434 -0.09(-0.34%)
Dec 24, 2013 26.41 26.70 26.22 26.45 111,318 +0.15(+0.57%)
Dec 23, 2013 26.82 26.82 26.09 26.30 240,398 -0.01(-0.04%)
Dec 20, 2013 25.58 26.43 25.49 26.31 527,254 +1.03(+4.07%)
Dec 19, 2013 24.88 25.40 24.88 25.28 211,458 +0.43(+1.73%)
Dec 18, 2013 24.66 24.92 24.62 24.85 362,231 +0.15(+0.61%)
Dec 17, 2013 24.31 25.12 24.09 24.70 348,176 +0.83(+3.48%)
Dec 16, 2013 24.16 24.16 23.41 23.87 259,029 +0.05(+0.21%)
Dec 13, 2013 23.20 23.93 23.11 23.82 360,776 +0.63(+2.72%)
Dec 12, 2013 23.18 23.24 22.77 23.19 359,908 +0.05(+0.22%)
Dec 11, 2013 23.67 23.73 22.70 23.14 467,893 +0.57(+2.53%)
Dec 10, 2013 22.85 23.17 22.50 22.57 212,814 -0.46(-2.00%)
Dec 09, 2013 23.35 23.65 22.70 23.03 233,461 +0.43(+1.90%)
Dec 06, 2013 22.88 22.88 22.43 22.60 113,993 +0.10(+0.44%)
Dec 05, 2013 22.47 22.98 22.25 22.50 284,384 +0.09(+0.40%)
Dec 04, 2013 22.79 22.99 22.28 22.41 283,671 -0.40(-1.75%)
Dec 03, 2013 23.37 23.69 22.76 22.81 678,553 -0.55(-2.35%)
Dec 02, 2013 22.94 23.76 22.90 23.36 665,588 +0.40(+1.74%)
Nov 29, 2013 22.74 23.15 22.63 22.96 135,510 +0.38(+1.68%)
Nov 27, 2013 22.33 22.86 22.02 22.58 368,606 +0.33(+1.48%)
Nov 26, 2013 21.41 22.28 21.27 22.25 378,243 +0.86(+4.02%)
Nov 25, 2013 20.85 21.56 20.68 21.39 440,998 +0.57(+2.74%)
Nov 22, 2013 21.10 21.22 20.77 20.82 180,642 -0.25(-1.19%)
Nov 21, 2013 20.90 21.47 20.74 21.07 455,362 +0.34(+1.64%)
Nov 20, 2013 21.61 21.76 20.55 20.73 299,668 -0.86(-3.98%)
Nov 19, 2013 21.70 22.17 21.55 21.59 245,585 -0.18(-0.83%)
Nov 18, 2013 22.50 22.69 21.60 21.77 485,052 -0.39(-1.76%)
Nov 15, 2013 21.25 22.28 21.25 22.16 588,285 +1.19(+5.67%)
Nov 14, 2013 21.41 21.42 20.75 20.97 353,603 +0.55(+2.69%)
Nov 12, 2013 20.13 20.51 20.00 20.42 217,297 +0.20(+0.99%)
Nov 11, 2013 19.56 20.27 19.55 20.22 183,562 +0.56(+2.85%)
Nov 08, 2013 19.42 19.73 19.37 19.66 513,478 +0.16(+0.82%)
Nov 07, 2013 20.12 20.13 19.45 19.50 730,434 -0.63(-3.13%)
Nov 06, 2013 21.00 21.07 19.82 20.13 734,776 -0.74(-3.55%)
Nov 05, 2013 21.75 21.90 20.52 20.87 685,024 +0.35(+1.71%)
Nov 04, 2013 20.07 20.61 20.04 20.52 461,609 +0.45(+2.24%)
Nov 01, 2013 20.25 20.86 19.95 20.07 790,080 -0.11(-0.55%)
Oct 31, 2013 21.07 21.07 19.86 20.18 545,117 -0.93(-4.41%)
Oct 30, 2013 22.13 22.27 20.99 21.11 885,359 -1.08(-4.87%)
Oct 29, 2013 22.06 22.36 21.75 22.19 266,346 +0.14(+0.63%)
Oct 28, 2013 22.76 22.96 21.92 22.05 249,732 -0.75(-3.29%)
Oct 25, 2013 23.17 23.29 22.71 22.80 437,820 -0.27(-1.17%)
Oct 24, 2013 22.49 23.29 22.47 23.07 556,455 +0.54(+2.40%)
Oct 23, 2013 21.86 22.55 21.75 22.53 364,501 +0.68(+3.11%)
Oct 22, 2013 21.72 21.94 21.32 21.85 321,930 +0.31(+1.44%)
Oct 21, 2013 21.80 21.82 21.30 21.54 195,777 -0.16(-0.74%)
Oct 18, 2013 21.51 21.80 21.17 21.70 1,062,494 +0.40(+1.88%)
Oct 17, 2013 21.37 21.67 21.20 21.30 343,709 -0.08(-0.37%)
Oct 16, 2013 21.00 21.47 20.94 21.38 588,891 +0.48(+2.30%)
Oct 15, 2013 20.81 20.99 20.67 20.90 565,237 +0.07(+0.34%)
Oct 14, 2013 20.88 21.37 20.59 20.83 575,977 +0.44(+2.16%)
Oct 11, 2013 21.27 21.27 20.24 20.39 352,437 -0.63(-3.00%)
Oct 10, 2013 21.00 21.59 19.80 21.02 920,082 +1.41(+7.19%)
Oct 09, 2013 19.85 19.89 19.37 19.61 266,326 -0.15(-0.76%)
Oct 08, 2013 20.53 20.58 19.65 19.76 226,182 -0.82(-3.98%)
Oct 07, 2013 20.98 20.98 20.55 20.58 139,141 -0.60(-2.83%)
Oct 04, 2013 21.47 21.47 20.77 21.18 198,372 -0.26(-1.21%)
Oct 03, 2013 21.95 22.16 21.25 21.44 179,792 -0.58(-2.63%)
Oct 02, 2013 22.34 22.40 22.00 22.02 156,092 -0.38(-1.70%)
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.