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

Xpo Inc (NY: XPO )

118.25 +0.77 (+0.66%)
Official Closing Price Updated: 4:10 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 (%)
Jun 29, 2012 5.620 5.831 5.565 5.810 838,674 +0.31(+5.73%)
Jun 28, 2012 5.665 5.707 5.361 5.496 735,350 -0.20(-3.58%)
Jun 27, 2012 5.738 5.821 5.669 5.700 242,877 -0.01(-0.18%)
Jun 26, 2012 5.707 5.797 5.630 5.710 694,934 +0.04(+0.67%)
Jun 25, 2012 5.880 5.880 5.617 5.672 604,868 -0.21(-3.64%)
Jun 22, 2012 6.011 6.135 5.882 5.886 7,566,034 -0.11(-1.90%)
Jun 21, 2012 6.232 6.263 5.911 6.001 1,152,972 -0.22(-3.56%)
Jun 20, 2012 6.571 6.571 6.153 6.222 875,863 -0.36(-5.42%)
Jun 19, 2012 6.623 6.708 6.526 6.578 1,248,758 +0.05(+0.79%)
Jun 18, 2012 6.343 6.571 6.340 6.526 563,078 +0.15(+2.39%)
Jun 15, 2012 6.180 6.391 6.156 6.374 506,702 +0.17(+2.79%)
Jun 14, 2012 6.191 6.212 6.146 6.201 289,856 +0.06(+0.90%)
Jun 13, 2012 6.173 6.208 6.066 6.146 382,794 -0.01(-0.22%)
Jun 12, 2012 6.212 6.291 6.111 6.160 322,332 -0.05(-0.84%)
Jun 11, 2012 6.225 6.386 6.191 6.212 617,087 +0.08(+1.24%)
Jun 08, 2012 6.025 6.156 5.883 6.135 452,107 +0.14(+2.31%)
Jun 07, 2012 6.170 6.187 5.983 5.997 359,972 -0.02(-0.29%)
Jun 06, 2012 5.931 6.014 5.880 6.014 275,460 +0.11(+1.93%)
Jun 05, 2012 5.880 6.021 5.855 5.900 224,508 +0.03(+0.59%)
Jun 04, 2012 5.938 5.938 5.724 5.866 711,097 -0.05(-0.82%)
Jun 01, 2012 6.080 6.084 5.831 5.914 758,007 -0.26(-4.26%)
May 31, 2012 5.969 6.260 5.961 6.177 2,325,449 +0.12(+2.00%)
May 30, 2012 6.056 6.073 5.911 6.056 490,345 -0.10(-1.63%)
May 29, 2012 6.087 6.156 5.869 6.156 542,769 +0.06(+0.91%)
May 25, 2012 6.056 6.132 5.949 6.101 336,344 -0.01(-0.17%)
May 24, 2012 5.724 6.156 5.679 6.111 1,370,089 +0.46(+8.07%)
May 23, 2012 5.655 5.689 5.361 5.655 994,859 -0.03(-0.61%)
May 22, 2012 5.717 5.786 5.641 5.689 409,161 +0.02(+0.31%)
May 21, 2012 5.343 5.866 5.319 5.672 564,241 +0.29(+5.40%)
May 18, 2012 5.558 5.596 5.330 5.381 554,196 -0.16(-2.81%)
May 17, 2012 5.700 5.700 5.475 5.537 797,816 -0.18(-3.15%)
May 16, 2012 5.464 5.904 5.464 5.717 1,016,579 +0.30(+5.49%)
May 15, 2012 5.292 5.464 5.292 5.420 453,830 +0.15(+2.75%)
May 14, 2012 5.534 5.534 5.188 5.274 1,534,271 -0.34(-6.04%)
May 11, 2012 5.603 5.878 5.589 5.613 892,307 +0.08(+1.44%)
May 10, 2012 5.482 5.575 5.395 5.534 1,298,924 +0.07(+1.27%)
May 09, 2012 5.478 5.492 5.433 5.464 425,156 -0.04(-0.75%)
May 08, 2012 5.565 5.625 5.447 5.506 368,042 -0.08(-1.42%)
May 07, 2012 5.516 5.641 5.506 5.586 232,817 +0.09(+1.57%)
May 04, 2012 5.720 5.810 5.492 5.499 328,601 -0.15(-2.69%)
May 03, 2012 5.772 5.862 5.603 5.651 420,926 -0.12(-2.04%)
May 02, 2012 5.755 5.810 5.710 5.769 247,691 +0.02(+0.30%)
May 01, 2012 5.745 5.838 5.710 5.752 383,335 +0.01(+0.12%)
Apr 30, 2012 5.890 5.890 5.720 5.745 271,152 -0.08(-1.42%)
Apr 27, 2012 5.814 5.828 5.675 5.828 182,021 +0.04(+0.72%)
Apr 26, 2012 5.855 5.855 5.731 5.786 298,122 -0.05(-0.83%)
Apr 25, 2012 5.973 5.987 5.793 5.835 461,443 +0.02(+0.42%)
Apr 24, 2012 5.765 5.990 5.714 5.810 321,398 +0.07(+1.27%)
Apr 23, 2012 5.831 5.831 5.669 5.738 400,486 -0.12(-2.07%)
Apr 20, 2012 5.890 5.980 5.838 5.859 321,479 +0.02(+0.36%)
Apr 19, 2012 5.942 6.063 5.835 5.838 323,471 -0.04(-0.65%)
Apr 18, 2012 5.990 6.118 5.845 5.876 389,288 -0.20(-3.30%)
Apr 17, 2012 5.980 6.177 5.921 6.077 735,755 +0.20(+3.47%)
Apr 16, 2012 5.935 5.952 5.752 5.873 367,490 -0.03(-0.47%)
Apr 13, 2012 5.866 5.935 5.717 5.900 441,790 -0.02(-0.35%)
Apr 12, 2012 5.814 5.963 5.814 5.921 458,190 +0.12(+2.09%)
Apr 11, 2012 5.575 5.845 5.454 5.800 530,530 +0.23(+4.10%)
Apr 10, 2012 5.727 5.821 5.551 5.572 769,454 -0.20(-3.42%)
Apr 09, 2012 5.669 5.814 5.636 5.769 425,847 +0.00(+0.06%)
Apr 05, 2012 5.980 6.070 5.731 5.765 1,117,604 -0.17(-2.86%)
Apr 04, 2012 5.997 6.077 5.866 5.935 561,291 -0.14(-2.28%)
Apr 03, 2012 5.883 6.073 5.807 6.073 881,493 +0.16(+2.75%)
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.