Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xpo Inc (NY: XPO )

116.10 +1.61 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
May 31, 2013 5.734 5.835 5.700 5.752 460,307 +0.00(+0.00%)
May 30, 2013 5.724 5.831 5.634 5.752 476,542 +0.02(+0.36%)
May 29, 2013 5.752 5.821 5.696 5.731 511,371 -0.06(-0.96%)
May 28, 2013 5.700 5.838 5.679 5.786 544,721 -0.01(-0.18%)
May 24, 2013 5.880 5.880 5.748 5.797 350,072 -0.12(-1.99%)
May 23, 2013 6.080 6.108 5.848 5.914 553,328 -0.21(-3.39%)
May 22, 2013 6.177 6.232 6.087 6.122 595,390 -0.07(-1.06%)
May 21, 2013 6.326 6.326 6.125 6.187 570,275 -0.12(-1.97%)
May 20, 2013 6.135 6.371 6.118 6.312 891,463 +0.19(+3.11%)
May 17, 2013 6.142 6.177 6.090 6.122 330,281 +0.00(+0.06%)
May 16, 2013 6.056 6.167 6.039 6.118 274,378 +0.06(+0.97%)
May 15, 2013 5.976 6.125 5.956 6.059 324,966 +0.25(+4.22%)
May 13, 2013 5.772 5.814 5.755 5.814 491,560 +0.05(+0.90%)
May 10, 2013 5.720 5.855 5.686 5.762 430,172 +0.05(+0.85%)
May 09, 2013 5.717 5.862 5.693 5.714 613,981 -0.02(-0.42%)
May 08, 2013 5.779 5.949 5.551 5.738 1,879,235 -0.34(-5.52%)
May 07, 2013 5.938 6.153 5.938 6.073 702,091 +0.16(+2.69%)
May 06, 2013 5.689 5.964 5.665 5.914 573,412 +0.20(+3.51%)
May 03, 2013 5.672 5.786 5.627 5.714 388,230 +0.09(+1.54%)
May 02, 2013 5.627 5.741 5.575 5.627 425,647 +0.01(+0.12%)
May 01, 2013 5.641 5.824 5.613 5.620 734,130 -0.02(-0.37%)
Apr 30, 2013 5.644 5.672 5.548 5.641 283,214 +0.01(+0.12%)
Apr 29, 2013 5.655 5.734 5.610 5.634 321,734 +0.04(+0.74%)
Apr 26, 2013 5.658 5.693 5.589 5.592 521,853 -0.08(-1.40%)
Apr 25, 2013 5.655 5.765 5.637 5.672 475,405 +0.03(+0.61%)
Apr 24, 2013 5.648 5.700 5.603 5.637 285,733 +0.00(+0.00%)
Apr 23, 2013 5.693 5.916 5.554 5.637 579,814 +0.09(+1.62%)
Apr 22, 2013 5.617 5.617 5.506 5.548 184,095 -0.04(-0.68%)
Apr 19, 2013 5.509 5.596 5.423 5.586 544,874 +0.08(+1.38%)
Apr 18, 2013 5.530 5.603 5.461 5.509 474,182 -0.02(-0.38%)
Apr 17, 2013 5.541 5.627 5.499 5.530 712,205 -0.03(-0.50%)
Apr 16, 2013 5.558 5.579 5.509 5.558 358,486 +0.03(+0.63%)
Apr 15, 2013 5.534 5.596 5.354 5.523 764,001 -0.02(-0.37%)
Apr 12, 2013 5.610 5.641 5.523 5.544 456,259 -0.11(-1.96%)
Apr 11, 2013 5.596 5.695 5.596 5.655 298,348 +0.07(+1.18%)
Apr 10, 2013 5.496 5.637 5.475 5.589 685,378 +0.12(+2.15%)
Apr 09, 2013 5.537 5.603 5.451 5.471 695,339 -0.07(-1.31%)
Apr 08, 2013 5.689 5.738 5.464 5.544 684,861 -0.11(-2.02%)
Apr 05, 2013 5.707 5.736 5.624 5.658 495,515 -0.12(-2.09%)
Apr 04, 2013 5.866 5.866 5.738 5.779 422,317 -0.09(-1.53%)
Apr 03, 2013 5.828 6.013 5.828 5.869 647,576 +0.02(+0.35%)
Apr 02, 2013 6.014 6.087 5.838 5.848 556,373 -0.18(-3.04%)
Apr 01, 2013 5.866 6.115 5.814 6.032 1,105,382 +0.21(+3.56%)
Mar 28, 2013 5.914 5.938 5.810 5.824 389,230 -0.03(-0.47%)
Mar 27, 2013 5.776 5.873 5.707 5.852 460,529 +0.06(+0.95%)
Mar 26, 2013 5.873 5.880 5.776 5.797 325,183 -0.08(-1.41%)
Mar 25, 2013 5.966 5.983 5.862 5.880 504,981 -0.01(-0.12%)
Mar 22, 2013 5.869 5.918 5.841 5.886 558,874 +0.02(+0.29%)
Mar 21, 2013 5.935 5.980 5.848 5.869 659,654 -0.08(-1.28%)
Mar 20, 2013 5.969 5.997 5.921 5.945 163,898 -0.01(-0.12%)
Mar 19, 2013 5.994 6.094 5.931 5.952 373,030 -0.01(-0.23%)
Mar 18, 2013 5.966 6.046 5.966 5.966 324,125 -0.03(-0.52%)
Mar 15, 2013 6.042 6.078 5.983 5.997 422,490 -0.02(-0.34%)
Mar 14, 2013 5.959 6.039 5.918 6.018 397,419 +0.10(+1.64%)
Mar 13, 2013 5.897 5.938 5.828 5.921 325,819 +0.04(+0.71%)
Mar 12, 2013 5.918 5.960 5.845 5.880 338,272 -0.03(-0.47%)
Mar 11, 2013 5.914 5.945 5.831 5.907 483,076 -0.01(-0.12%)
Mar 08, 2013 5.918 5.918 5.838 5.914 472,922 +0.04(+0.77%)
Mar 07, 2013 5.904 5.983 5.810 5.869 623,089 -0.04(-0.76%)
Mar 06, 2013 6.004 6.025 5.893 5.914 453,393 -0.09(-1.44%)
Mar 05, 2013 5.848 6.018 5.734 6.001 1,455,646 +0.16(+2.72%)
Mar 04, 2013 5.949 5.966 5.731 5.841 836,535 -0.13(-2.20%)
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.