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

Xpo Inc (NY: XPO )

118.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 29, 2012 5.665 5.841 5.665 5.800 420,319 +0.15(+2.63%)
Feb 28, 2012 5.572 5.700 5.440 5.651 968,076 +0.13(+2.35%)
Feb 27, 2012 5.430 5.609 5.392 5.522 481,882 +0.10(+1.82%)
Feb 24, 2012 5.364 5.454 5.330 5.423 335,025 +0.06(+1.10%)
Feb 23, 2012 5.222 5.392 5.084 5.364 491,701 +0.17(+3.33%)
Feb 22, 2012 4.921 5.298 4.921 5.191 513,283 +0.19(+3.80%)
Feb 21, 2012 4.939 5.059 4.939 5.001 387,666 +0.04(+0.91%)
Feb 17, 2012 5.164 5.243 4.921 4.956 557,822 -0.20(-3.83%)
Feb 16, 2012 5.015 5.188 4.918 5.153 411,494 +0.14(+2.76%)
Feb 15, 2012 4.963 5.101 4.866 5.015 385,012 +0.07(+1.40%)
Feb 14, 2012 4.915 4.946 4.776 4.946 273,849 +0.07(+1.49%)
Feb 13, 2012 4.714 4.911 4.707 4.873 424,471 +0.20(+4.22%)
Feb 10, 2012 4.486 4.738 4.410 4.676 998,453 +0.23(+5.13%)
Feb 09, 2012 4.150 4.517 4.081 4.448 976,328 +0.31(+7.44%)
Feb 08, 2012 3.977 4.150 3.915 4.140 584,064 +0.16(+4.09%)
Feb 07, 2012 4.002 4.078 3.963 3.977 246,445 -0.03(-0.78%)
Feb 06, 2012 3.957 4.040 3.957 4.008 102,387 +0.02(+0.61%)
Feb 03, 2012 4.015 4.029 3.960 3.984 97,570 +0.02(+0.61%)
Feb 02, 2012 3.977 4.026 3.960 3.960 273,288 -0.06(-1.38%)
Feb 01, 2012 3.977 4.036 3.950 4.015 84,506 +0.05(+1.19%)
Jan 31, 2012 3.953 3.984 3.946 3.968 92,608 +0.02(+0.47%)
Jan 30, 2012 3.950 3.988 3.922 3.950 179,760 -0.03(-0.70%)
Jan 27, 2012 3.988 3.988 3.960 3.977 101,378 -0.01(-0.17%)
Jan 26, 2012 3.981 4.050 3.947 3.984 210,536 +0.02(+0.44%)
Jan 25, 2012 3.977 4.043 3.939 3.967 157,800 -0.02(-0.61%)
Jan 24, 2012 3.943 4.029 3.915 3.991 117,240 +0.01(+0.17%)
Jan 23, 2012 4.109 4.119 3.963 3.984 147,802 +0.00(+0.09%)
Jan 20, 2012 3.977 3.991 3.974 3.981 98,654 +0.00(+0.00%)
Jan 19, 2012 3.953 3.995 3.953 3.981 122,913 -0.00(-0.09%)
Jan 18, 2012 4.005 4.043 3.960 3.984 172,384 +0.00(+0.00%)
Jan 17, 2012 3.988 4.053 3.953 3.984 333,478 +0.02(+0.52%)
Jan 13, 2012 3.912 4.012 3.912 3.963 86,114 +0.04(+0.97%)
Jan 12, 2012 4.064 4.064 3.874 3.925 334,748 -0.14(-3.40%)
Jan 11, 2012 4.046 4.130 4.029 4.064 67,198 -0.01(-0.17%)
Jan 10, 2012 4.112 4.119 4.022 4.071 111,975 +0.02(+0.60%)
Jan 09, 2012 4.098 4.140 4.019 4.046 55,673 -0.04(-1.10%)
Jan 06, 2012 4.064 4.098 4.029 4.091 86,099 +0.03(+0.85%)
Jan 05, 2012 4.026 4.067 3.891 4.057 81,918 +0.00(+0.09%)
Jan 04, 2012 4.074 4.081 3.950 4.053 350,616 -0.22(-5.10%)
Dec 30, 2011 4.323 4.358 4.244 4.271 76,341 -0.03(-0.72%)
Dec 29, 2011 4.171 4.399 4.171 4.302 229,056 +0.15(+3.49%)
Dec 28, 2011 4.254 4.271 4.136 4.157 111,009 -0.12(-2.91%)
Dec 27, 2011 4.313 4.323 4.206 4.282 61,132 -0.03(-0.66%)
Dec 23, 2011 4.254 4.320 4.226 4.310 71,449 +0.12(+2.82%)
Dec 21, 2011 4.074 4.219 4.064 4.192 121,785 +0.11(+2.62%)
Dec 20, 2011 4.008 4.095 3.825 4.085 379,544 +0.01(+0.25%)
Dec 19, 2011 4.109 4.202 4.064 4.074 311,325 -0.01(-0.17%)
Dec 16, 2011 4.130 4.150 4.074 4.081 118,437 -0.00(-0.08%)
Dec 15, 2011 4.033 4.147 4.002 4.085 239,456 +0.09(+2.34%)
Dec 14, 2011 3.960 4.033 3.950 3.991 129,999 +0.02(+0.44%)
Dec 13, 2011 4.026 4.116 3.967 3.974 279,033 -0.02(-0.44%)
Dec 12, 2011 4.043 4.043 3.939 3.991 121,678 +0.01(+0.35%)
Dec 09, 2011 3.946 3.998 3.881 3.977 129,713 +0.06(+1.50%)
Dec 08, 2011 3.943 4.012 3.836 3.919 121,265 -0.06(-1.56%)
Dec 07, 2011 3.936 4.188 3.891 3.981 474,980 -0.01(-0.35%)
Dec 06, 2011 3.867 4.071 3.867 3.995 295,804 +0.15(+3.96%)
Dec 05, 2011 3.708 3.919 3.663 3.842 612,859 +0.18(+4.91%)
Dec 02, 2011 3.618 3.701 3.606 3.663 106,464 +0.09(+2.62%)
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.