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

Xpo Inc (NY: XPO )

113.77 -1.61 (-1.39%)
Streaming Delayed Price Updated: 12:20 PM EDT, Apr 19, 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 30, 2013 8.117 8.238 7.799 7.941 3,858,137 -0.19(-2.30%)
Aug 29, 2013 7.958 8.339 7.958 8.128 1,325,756 +0.13(+1.69%)
Aug 28, 2013 7.799 8.038 7.671 7.993 1,180,145 +0.18(+2.30%)
Aug 27, 2013 7.868 7.868 7.706 7.813 908,218 -0.10(-1.22%)
Aug 26, 2013 7.764 8.058 7.695 7.910 799,687 +0.15(+1.96%)
Aug 23, 2013 7.792 7.872 7.751 7.758 539,722 -0.04(-0.58%)
Aug 22, 2013 7.827 7.906 7.702 7.802 546,791 -0.03(-0.40%)
Aug 21, 2013 7.775 7.955 7.761 7.834 620,163 +0.01(+0.09%)
Aug 20, 2013 7.598 7.885 7.502 7.827 1,255,723 +0.20(+2.68%)
Aug 19, 2013 7.605 7.882 7.529 7.623 1,015,113 +0.09(+1.24%)
Aug 16, 2013 7.612 7.754 7.481 7.529 1,562,402 -0.08(-1.00%)
Aug 15, 2013 7.768 7.768 7.598 7.605 867,207 -0.23(-2.91%)
Aug 14, 2013 7.885 7.920 7.782 7.834 743,143 -0.07(-0.88%)
Aug 13, 2013 8.027 8.027 7.868 7.903 1,080,918 -0.09(-1.08%)
Aug 12, 2013 7.882 8.024 7.882 7.989 1,254,147 +0.11(+1.40%)
Aug 09, 2013 7.813 7.951 7.782 7.879 1,555,587 +0.08(+1.06%)
Aug 08, 2013 7.854 7.885 7.557 7.796 13,856,568 -0.24(-2.93%)
Aug 07, 2013 8.114 8.373 7.991 8.031 1,757,137 -0.11(-1.40%)
Aug 06, 2013 8.221 8.228 7.872 8.145 1,500,535 -0.12(-1.46%)
Aug 05, 2013 8.646 8.712 8.138 8.266 1,359,313 -0.52(-5.94%)
Aug 02, 2013 8.705 8.882 8.657 8.788 866,313 +0.10(+1.11%)
Aug 01, 2013 8.577 8.837 8.553 8.691 1,769,790 +0.23(+2.74%)
Jul 31, 2013 8.110 8.525 8.051 8.460 1,198,069 -0.06(-0.69%)
Jul 30, 2013 8.574 8.629 8.370 8.518 651,335 -0.02(-0.20%)
Jul 29, 2013 8.418 8.747 8.377 8.536 1,369,630 +0.20(+2.45%)
Jul 26, 2013 8.359 8.377 8.235 8.332 397,748 +0.04(+0.50%)
Jul 25, 2013 8.020 8.297 8.020 8.290 749,966 +0.29(+3.63%)
Jul 24, 2013 8.141 8.141 7.962 8.000 501,775 -0.13(-1.66%)
Jul 23, 2013 8.031 8.169 7.979 8.134 421,345 +0.13(+1.69%)
Jul 22, 2013 8.062 8.114 7.882 8.000 560,256 +0.02(+0.30%)
Jul 19, 2013 8.121 8.297 7.737 7.975 1,776,553 -0.33(-3.96%)
Jul 18, 2013 8.128 8.383 8.024 8.304 3,169,574 +0.21(+2.61%)
Jul 17, 2013 8.245 8.536 7.958 8.093 2,047,774 -0.15(-1.85%)
Jul 16, 2013 7.623 8.273 7.609 8.245 2,618,553 +0.71(+9.46%)
Jul 15, 2013 6.761 7.598 6.672 7.533 2,553,320 +0.97(+14.81%)
Jul 12, 2013 6.564 6.620 6.533 6.561 251,580 -0.03(-0.47%)
Jul 11, 2013 6.609 6.640 6.554 6.592 280,924 +0.06(+0.95%)
Jul 10, 2013 6.467 6.668 6.443 6.530 445,202 +0.03(+0.53%)
Jul 09, 2013 6.467 6.533 6.457 6.495 456,791 +0.03(+0.43%)
Jul 08, 2013 6.371 6.474 6.364 6.467 354,392 +0.11(+1.80%)
Jul 05, 2013 6.288 6.353 6.256 6.353 156,866 +0.13(+2.17%)
Jul 03, 2013 6.208 6.281 6.167 6.218 80,785 +0.01(+0.11%)
Jul 02, 2013 6.291 6.369 6.163 6.212 516,752 -0.07(-1.10%)
Jul 01, 2013 6.243 6.326 6.198 6.281 371,662 +0.02(+0.39%)
Jun 28, 2013 6.187 6.277 6.180 6.256 1,486,494 +0.15(+2.49%)
Jun 26, 2013 6.077 6.198 6.066 6.104 277,643 +0.08(+1.38%)
Jun 25, 2013 5.997 6.073 5.973 6.021 242,515 +0.08(+1.34%)
Jun 24, 2013 5.973 6.028 5.793 5.942 282,043 -0.09(-1.55%)
Jun 21, 2013 5.783 6.059 5.783 6.035 419,506 +0.29(+5.06%)
Jun 20, 2013 5.831 5.838 5.724 5.745 383,858 -0.13(-2.29%)
Jun 19, 2013 5.983 5.983 5.880 5.880 323,870 -0.07(-1.11%)
Jun 18, 2013 5.942 6.025 5.935 5.945 329,017 +0.01(+0.12%)
Jun 17, 2013 6.014 6.108 5.918 5.938 308,320 -0.04(-0.64%)
Jun 14, 2013 6.052 6.108 5.914 5.976 184,661 -0.07(-1.14%)
Jun 13, 2013 6.163 6.163 6.025 6.046 350,384 -0.10(-1.63%)
Jun 12, 2013 6.097 6.232 6.087 6.146 532,947 +0.10(+1.66%)
Jun 11, 2013 5.796 6.122 5.796 6.046 424,020 +0.06(+0.92%)
Jun 10, 2013 5.880 6.027 5.828 5.990 473,873 +0.11(+1.94%)
Jun 07, 2013 5.828 5.942 5.810 5.876 173,021 +0.08(+1.43%)
Jun 06, 2013 5.669 5.803 5.665 5.793 271,331 +0.11(+2.01%)
Jun 05, 2013 5.835 5.862 5.644 5.679 241,468 -0.17(-2.90%)
Jun 04, 2013 5.734 5.880 5.696 5.848 1,024,331 +0.11(+1.87%)
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.