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

Xpo Inc (NY: XPO )

110.90 -7.35 (-6.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2016 12.45 12.54 12.21 12.38 2,972,509 -0.12(-1.00%)
Aug 30, 2016 12.49 12.58 12.40 12.51 2,322,700 +0.03(+0.25%)
Aug 29, 2016 12.58 12.69 12.40 12.47 3,887,898 -0.01(-0.11%)
Aug 26, 2016 12.46 12.69 12.40 12.49 3,721,177 +0.03(+0.28%)
Aug 25, 2016 12.60 12.68 12.38 12.45 3,748,113 -0.22(-1.72%)
Aug 24, 2016 12.87 13.04 12.59 12.67 3,491,453 -0.20(-1.56%)
Aug 23, 2016 12.77 12.90 12.74 12.87 4,310,588 +0.26(+2.08%)
Aug 22, 2016 12.70 12.74 12.51 12.61 4,005,118 -0.14(-1.11%)
Aug 19, 2016 12.39 12.83 12.35 12.75 5,746,252 +0.30(+2.42%)
Aug 18, 2016 12.45 12.49 12.37 12.45 3,975,218 +0.00(+0.00%)
Aug 17, 2016 12.40 12.47 12.29 12.45 4,273,916 +0.04(+0.33%)
Aug 16, 2016 12.52 12.63 12.38 12.41 3,091,079 -0.17(-1.35%)
Aug 15, 2016 12.61 12.77 12.41 12.58 6,154,488 +0.06(+0.47%)
Aug 12, 2016 12.52 12.55 12.38 12.52 3,381,759 -0.07(-0.55%)
Aug 11, 2016 12.54 12.72 12.43 12.59 4,599,976 +0.15(+1.20%)
Aug 10, 2016 12.80 12.80 12.41 12.44 5,016,716 -0.28(-2.23%)
Aug 09, 2016 12.87 12.88 12.56 12.72 8,036,236 -0.08(-0.59%)
Aug 08, 2016 12.72 13.12 12.57 12.80 8,500,290 +0.08(+0.60%)
Aug 05, 2016 11.65 12.77 11.64 12.72 15,627,313 +1.31(+11.48%)
Aug 04, 2016 11.40 12.35 11.02 11.41 27,445,588 +1.40(+14.03%)
Aug 03, 2016 9.916 10.10 9.833 10.01 4,186,732 +0.09(+0.87%)
Aug 02, 2016 10.20 10.25 9.660 9.923 3,888,129 -0.26(-2.55%)
Aug 01, 2016 10.23 10.23 10.11 10.18 4,774,558 -0.06(-0.61%)
Jul 29, 2016 10.12 10.32 10.01 10.24 2,972,558 +0.10(+0.95%)
Jul 28, 2016 10.07 10.16 9.895 10.15 2,258,687 +0.06(+0.55%)
Jul 27, 2016 10.06 10.14 9.914 10.09 2,432,622 +0.03(+0.34%)
Jul 26, 2016 9.808 10.14 9.732 10.06 3,384,339 +0.27(+2.76%)
Jul 25, 2016 9.943 9.961 9.767 9.788 2,294,737 -0.16(-1.57%)
Jul 22, 2016 9.746 9.992 9.708 9.943 2,649,696 +0.22(+2.31%)
Jul 21, 2016 9.597 9.767 9.597 9.719 4,890,327 +0.12(+1.26%)
Jul 20, 2016 9.411 9.819 9.329 9.597 5,754,452 +0.22(+2.36%)
Jul 19, 2016 9.127 9.483 9.086 9.376 3,874,227 +0.10(+1.12%)
Jul 18, 2016 8.677 9.321 8.411 9.272 7,638,010 +0.52(+5.88%)
Jul 15, 2016 9.193 9.252 8.747 8.757 4,321,604 -0.36(-3.91%)
Jul 14, 2016 9.449 9.608 9.032 9.113 5,510,927 -0.34(-3.55%)
Jul 13, 2016 9.570 9.663 9.338 9.449 3,264,513 +0.05(+0.55%)
Jul 12, 2016 9.127 9.440 9.127 9.397 3,749,548 +0.37(+4.10%)
Jul 11, 2016 9.058 9.137 8.968 9.027 4,309,102 +0.38(+4.40%)
Jul 08, 2016 8.598 8.837 8.449 8.646 6,017,647 +0.20(+2.33%)
Jul 07, 2016 9.137 9.137 8.439 8.449 5,200,704 -0.37(-4.16%)
Jul 06, 2016 8.871 8.971 8.639 8.816 3,796,770 -0.21(-2.34%)
Jul 05, 2016 9.110 9.227 8.830 9.027 3,487,041 -0.27(-2.94%)
Jul 01, 2016 9.037 9.300 9.300 9.300 3,460,131 +0.22(+2.40%)
Jun 30, 2016 8.823 9.082 8.626 9.082 3,193,949 +0.33(+3.75%)
Jun 29, 2016 8.681 9.030 8.584 8.754 4,223,913 +0.33(+3.94%)
Jun 28, 2016 8.390 8.480 8.128 8.422 3,722,282 +0.36(+4.51%)
Jun 27, 2016 8.345 8.345 7.688 8.058 10,163,142 -0.46(-5.36%)
Jun 24, 2016 9.092 9.386 8.076 8.515 25,387,612 -1.31(-13.37%)
Jun 23, 2016 9.490 9.833 9.348 9.829 2,758,037 +0.50(+5.42%)
Jun 22, 2016 9.252 9.414 8.996 9.324 2,831,787 +0.10(+1.13%)
Jun 21, 2016 9.539 9.667 9.217 9.220 4,236,016 -0.52(-5.33%)
Jun 20, 2016 9.525 10.02 9.518 9.739 3,411,176 +0.41(+4.37%)
Jun 17, 2016 9.272 9.435 9.227 9.331 3,864,414 +0.11(+1.16%)
Jun 16, 2016 9.476 9.556 9.155 9.224 3,639,883 -0.30(-3.16%)
Jun 15, 2016 9.442 9.935 9.442 9.525 2,365,160 +0.10(+1.10%)
Jun 14, 2016 9.891 10.08 9.310 9.421 7,209,543 -0.50(-5.09%)
Jun 13, 2016 9.919 10.19 9.833 9.926 3,254,798 -0.09(-0.93%)
Jun 10, 2016 10.18 10.33 9.943 10.02 3,406,015 -0.34(-3.30%)
Jun 09, 2016 10.31 10.48 10.24 10.36 2,333,135 -0.03(-0.27%)
Jun 08, 2016 10.16 10.40 10.05 10.39 2,651,448 +0.24(+2.35%)
Jun 07, 2016 10.08 10.27 9.926 10.15 1,781,708 +0.04(+0.41%)
Jun 06, 2016 9.635 10.16 9.629 10.11 2,164,179 +0.39(+3.98%)
Jun 03, 2016 9.573 9.836 9.480 9.722 2,144,142 -0.06(-0.57%)
Jun 02, 2016 9.808 9.895 9.656 9.777 2,179,350 -0.08(-0.77%)
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.