Xpo Logistics Inc (NY: XPO )

66.62 USD -1.85 (-2.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 91.59 91.59 91.59 0 +0.22(+0.24%)
Dec 28, 2017 91.65 92.45 90.55 91.37 1,713,698 -0.80(-0.87%)
Dec 27, 2017 89.00 93.63 88.17 92.17 2,677,374 +3.14(+3.53%)
Dec 26, 2017 88.99 89.99 87.19 89.03 3,065,753 -0.98(-1.09%)
Dec 22, 2017 78.92 90.25 77.32 90.01 10,685,832 +11.32(+14.39%)
Dec 21, 2017 79.52 79.52 76.82 78.69 2,607,244 -0.46(-0.58%)
Dec 20, 2017 78.95 79.86 78.25 79.15 2,371,752 +1.41(+1.81%)
Dec 19, 2017 77.95 78.01 76.38 77.74 911,688 +0.06(+0.08%)
Dec 18, 2017 77.71 78.33 76.88 77.68 1,148,753 +0.17(+0.22%)
Dec 15, 2017 76.24 77.90 76.13 77.51 1,148,743 +1.38(+1.81%)
Dec 14, 2017 77.35 78.25 75.89 76.13 1,476,254 -1.03(-1.33%)
Dec 13, 2017 76.56 77.41 75.89 77.16 1,185,072 +0.87(+1.14%)
Dec 12, 2017 76.32 76.70 75.83 76.29 856,044 -0.11(-0.14%)
Dec 11, 2017 77.70 77.95 76.20 76.40 1,225,589 -0.87(-1.13%)
Dec 08, 2017 77.29 77.75 76.63 77.27 1,799,527 +0.56(+0.73%)
Dec 07, 2017 76.08 77.25 75.78 76.71 1,260,898 +0.68(+0.89%)
Dec 06, 2017 75.87 76.38 75.12 76.03 1,026,885 -0.35(-0.46%)
Dec 05, 2017 75.88 77.72 75.80 76.38 1,046,411 +0.05(+0.07%)
Dec 04, 2017 79.00 79.85 75.94 76.33 1,789,198 -1.66(-2.13%)
Dec 01, 2017 78.94 80.10 76.00 77.99 1,527,310 -1.04(-1.32%)
Nov 30, 2017 77.34 79.65 76.42 79.03 1,750,734 +1.86(+2.41%)
Nov 29, 2017 76.60 77.27 76.12 77.17 1,206,248 +0.60(+0.78%)
Nov 28, 2017 77.18 77.23 75.28 76.57 1,172,299 -0.22(-0.29%)
Nov 27, 2017 76.70 77.27 76.46 76.79 615,913 +0.01(+0.01%)
Nov 24, 2017 77.23 77.23 76.69 76.78 365,973 +0.13(+0.17%)
Nov 22, 2017 77.90 77.90 76.37 76.65 835,188 -0.59(-0.76%)
Nov 21, 2017 76.89 77.49 76.54 77.24 1,908,120 +0.71(+0.93%)
Nov 20, 2017 75.00 76.58 75.00 76.53 1,397,687 +1.86(+2.49%)
Nov 17, 2017 73.84 74.90 73.70 74.67 1,201,417 +0.48(+0.65%)
Nov 16, 2017 72.74 74.26 72.55 74.19 1,205,978 +2.32(+3.23%)
Nov 15, 2017 73.09 73.27 71.63 71.87 2,160,905 -1.35(-1.84%)
Nov 14, 2017 72.41 73.35 71.99 73.22 1,220,959 +0.74(+1.02%)
Nov 13, 2017 72.27 72.66 71.36 72.48 887,972 +0.38(+0.53%)
Nov 10, 2017 71.15 72.26 71.06 72.10 1,392,073 +1.04(+1.46%)
Nov 09, 2017 72.58 73.43 70.32 71.06 2,198,699 -2.49(-3.39%)
Nov 08, 2017 73.28 73.74 72.35 73.55 3,074,180 -0.03(-0.04%)
Nov 07, 2017 73.93 74.87 73.33 73.58 1,479,317 -0.25(-0.34%)
Nov 06, 2017 73.92 74.41 72.67 73.83 1,225,205 +0.58(+0.79%)
Nov 03, 2017 72.30 73.88 72.05 73.25 1,632,068 +1.69(+2.36%)
Nov 02, 2017 69.50 72.46 68.71 71.56 2,655,045 +1.86(+2.67%)
Nov 01, 2017 70.13 70.82 69.09 69.70 2,229,548 +0.35(+0.50%)
Oct 31, 2017 68.60 69.80 68.30 69.35 1,349,284 +0.30(+0.43%)
Oct 30, 2017 69.59 69.73 68.28 69.05 1,189,515 -0.54(-0.78%)
Oct 27, 2017 69.23 69.62 68.37 69.59 978,344 +0.45(+0.65%)
Oct 26, 2017 68.43 70.33 68.20 69.14 1,450,359 +0.98(+1.44%)
Oct 25, 2017 68.13 68.70 67.71 68.16 1,791,270 -0.28(-0.41%)
Oct 24, 2017 67.84 68.92 67.60 68.44 1,097,135 +0.75(+1.11%)
Oct 23, 2017 67.83 68.19 67.43 67.69 1,103,701 +0.08(+0.12%)
Oct 20, 2017 66.19 67.80 66.15 67.61 1,317,241 +1.86(+2.83%)
Oct 19, 2017 64.14 65.93 63.28 65.75 1,486,557 +0.99(+1.53%)
Oct 18, 2017 64.66 64.92 64.12 64.76 1,445,788 +0.12(+0.19%)
Oct 17, 2017 66.67 66.73 64.58 64.64 1,178,585 -2.10(-3.15%)
Oct 16, 2017 67.69 67.76 66.30 66.74 961,024 -0.46(-0.68%)
Oct 13, 2017 68.31 68.38 67.02 67.20 985,287 -0.92(-1.35%)
Oct 12, 2017 68.00 68.50 67.25 68.12 1,057,119 -0.15(-0.22%)
Oct 11, 2017 67.97 68.96 67.66 68.27 1,570,781 +0.43(+0.63%)
Oct 10, 2017 67.47 68.29 67.09 67.84 1,205,819 +0.64(+0.95%)
Oct 09, 2017 67.26 67.58 66.72 67.20 1,311,108 +0.21(+0.31%)
Oct 06, 2017 65.81 67.03 65.66 66.99 1,119,918 +0.77(+1.16%)
Oct 05, 2017 66.18 66.62 65.02 66.22 2,669,975 -0.69(-1.03%)
Oct 04, 2017 67.26 67.45 66.43 66.91 1,851,158 -0.39(-0.58%)
Oct 03, 2017 67.26 67.64 66.85 67.30 1,061,642 +0.09(+0.13%)
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.