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 (%)
Dec 31, 2014 14.17 14.14 14.14 14.14 2,056,070 -0.02(-0.12%)
Dec 30, 2014 14.30 14.37 13.96 14.16 1,863,367 -0.22(-1.54%)
Dec 29, 2014 14.58 14.58 14.00 14.38 1,848,916 -0.21(-1.45%)
Dec 26, 2014 14.60 14.65 14.30 14.59 1,075,644 +0.07(+0.50%)
Dec 24, 2014 14.69 14.52 14.52 14.52 1,023,264 -0.18(-1.20%)
Dec 23, 2014 14.18 14.70 14.15 14.69 2,393,293 +0.56(+3.96%)
Dec 22, 2014 13.97 14.13 13.87 14.13 1,463,241 +0.21(+1.52%)
Dec 19, 2014 14.01 14.03 13.77 13.92 3,121,100 -0.09(-0.64%)
Dec 18, 2014 13.86 14.18 13.67 14.01 2,307,459 +0.36(+2.61%)
Dec 17, 2014 13.19 13.67 13.00 13.65 2,070,934 +0.53(+4.03%)
Dec 16, 2014 12.99 13.45 12.93 13.13 1,965,795 +0.03(+0.21%)
Dec 15, 2014 13.02 13.50 12.91 13.10 3,008,483 +0.19(+1.47%)
Dec 12, 2014 12.48 13.01 12.47 12.91 1,823,949 +0.25(+2.00%)
Dec 11, 2014 13.02 13.02 12.50 12.65 3,230,424 -0.13(-1.00%)
Dec 10, 2014 13.13 13.22 12.74 12.78 1,992,760 -0.41(-3.12%)
Dec 09, 2014 12.94 13.24 12.56 13.19 2,538,765 +0.03(+0.21%)
Dec 08, 2014 13.27 13.68 13.10 13.17 1,697,144 -0.23(-1.73%)
Dec 05, 2014 13.34 13.63 13.26 13.40 1,434,018 +0.08(+0.62%)
Dec 04, 2014 13.64 13.64 13.21 13.32 1,512,410 -0.29(-2.16%)
Dec 03, 2014 13.18 13.67 13.13 13.61 1,779,259 +0.43(+3.23%)
Dec 02, 2014 13.08 13.19 12.97 13.18 1,840,109 +0.13(+1.03%)
Dec 01, 2014 13.36 13.41 12.64 13.05 5,138,140 -0.33(-2.46%)
Nov 28, 2014 13.60 13.62 13.36 13.38 918,538 -0.14(-1.02%)
Nov 26, 2014 13.37 13.52 13.52 13.52 1,702,741 +0.19(+1.43%)
Nov 25, 2014 13.32 13.46 13.13 13.33 1,535,992 +0.02(+0.18%)
Nov 24, 2014 13.03 13.49 13.02 13.30 1,983,953 +0.34(+2.59%)
Nov 21, 2014 13.25 13.28 12.80 12.97 2,099,134 -0.03(-0.24%)
Nov 20, 2014 12.76 13.11 12.71 13.00 1,648,967 +0.14(+1.10%)
Nov 19, 2014 13.07 13.10 12.78 12.86 2,192,870 -0.26(-1.98%)
Nov 18, 2014 12.54 13.19 12.42 13.11 2,636,292 +0.58(+4.61%)
Nov 17, 2014 12.56 12.65 12.35 12.54 2,190,598 -0.03(-0.28%)
Nov 14, 2014 12.80 12.90 12.48 12.57 2,574,381 -0.26(-2.02%)
Nov 13, 2014 13.03 13.14 12.68 12.83 3,322,110 -0.20(-1.56%)
Nov 12, 2014 13.23 13.26 12.97 13.04 2,802,761 -0.07(-0.50%)
Nov 11, 2014 13.35 13.37 13.09 13.10 1,472,346 -0.26(-1.92%)
Nov 10, 2014 13.39 13.39 13.07 13.36 2,157,728 -0.07(-0.52%)
Nov 07, 2014 13.42 13.66 13.29 13.43 2,708,397 -0.01(-0.05%)
Nov 06, 2014 13.59 13.59 12.90 13.43 6,322,848 -0.13(-0.99%)
Nov 05, 2014 13.82 13.86 13.38 13.57 3,433,796 -0.08(-0.58%)
Nov 04, 2014 13.70 13.96 13.56 13.65 1,964,158 -0.04(-0.30%)
Nov 03, 2014 13.76 13.86 13.54 13.69 1,743,738 -0.12(-0.85%)
Oct 31, 2014 14.02 14.02 13.70 13.81 1,956,889 +0.11(+0.81%)
Oct 30, 2014 13.88 14.02 13.58 13.70 2,003,443 -0.27(-1.96%)
Oct 29, 2014 13.83 14.05 13.64 13.97 1,766,268 +0.18(+1.30%)
Oct 28, 2014 13.69 13.83 13.49 13.79 2,665,341 +0.16(+1.14%)
Oct 27, 2014 13.19 13.81 13.30 13.63 2,072,461 +0.33(+2.50%)
Oct 24, 2014 13.19 13.34 13.02 13.30 1,265,991 +0.10(+0.73%)
Oct 23, 2014 12.98 13.30 12.95 13.20 1,722,961 +0.39(+3.05%)
Oct 22, 2014 13.09 13.14 12.73 12.81 2,046,809 -0.25(-1.91%)
Oct 21, 2014 13.14 13.25 12.99 13.06 2,715,906 -0.00(-0.03%)
Oct 20, 2014 12.43 13.18 12.42 13.07 3,817,371 +0.52(+4.16%)
Oct 17, 2014 12.61 12.88 12.31 12.54 3,090,423 +0.08(+0.61%)
Oct 16, 2014 11.66 13.00 11.59 12.47 4,286,783 +0.63(+5.35%)
Oct 15, 2014 11.25 11.96 10.94 11.84 3,896,043 +0.36(+3.13%)
Oct 14, 2014 11.11 11.71 11.09 11.48 4,113,964 +0.46(+4.18%)
Oct 13, 2014 11.72 11.84 11.00 11.02 4,021,220 -0.72(-6.10%)
Oct 10, 2014 12.16 12.28 11.63 11.73 2,852,299 -0.52(-4.26%)
Oct 09, 2014 12.72 12.89 12.20 12.25 2,382,083 -0.49(-3.88%)
Oct 08, 2014 12.30 12.77 11.99 12.75 2,964,534 +0.45(+3.63%)
Oct 07, 2014 12.72 12.72 12.30 12.30 3,143,312 -0.54(-4.23%)
Oct 06, 2014 13.28 13.45 12.74 12.85 2,339,285 -0.44(-3.31%)
Oct 03, 2014 13.08 13.56 13.01 13.28 2,068,795 +0.34(+2.65%)
Oct 02, 2014 12.60 13.00 12.26 12.94 3,677,685 +0.33(+2.61%)
Oct 01, 2014 13.26 13.27 12.59 12.61 5,370,674 -0.41(-3.19%)
Sep 30, 2014 13.14 13.18 12.87 13.03 3,518,190 -0.13(-0.97%)
Sep 29, 2014 12.90 13.19 12.86 13.16 2,033,586 +0.07(+0.53%)
Sep 26, 2014 12.93 13.15 12.91 13.09 1,975,834 +0.18(+1.39%)
Sep 25, 2014 13.40 13.40 12.81 12.91 3,063,813 -0.56(-4.14%)
Sep 24, 2014 13.49 13.65 13.29 13.46 1,573,033 +0.08(+0.62%)
Sep 23, 2014 13.32 13.74 13.28 13.38 3,028,116 +0.02(+0.18%)
Sep 22, 2014 13.49 13.59 13.21 13.36 3,034,587 +0.00(+0.00%)
Sep 19, 2014 13.77 13.85 13.30 13.36 5,333,335 -0.30(-2.20%)
Sep 18, 2014 13.79 13.90 13.65 13.66 2,944,829 -0.08(-0.58%)
Sep 17, 2014 13.39 14.06 13.39 13.74 6,410,526 +0.40(+2.98%)
Sep 16, 2014 13.05 13.38 12.95 13.34 2,665,284 +0.19(+1.45%)
Sep 15, 2014 13.26 13.30 13.07 13.15 3,283,336 -0.07(-0.52%)
Sep 12, 2014 13.00 13.59 12.86 13.22 12,905,199 +1.44(+12.25%)
Sep 11, 2014 11.89 12.03 11.71 11.78 4,766,003 -0.14(-1.16%)
Sep 10, 2014 11.70 12.06 11.58 11.91 9,502,040 +0.35(+3.05%)
Sep 09, 2014 11.48 11.63 11.37 11.56 2,969,597 +0.08(+0.69%)
Sep 08, 2014 11.34 11.70 11.33 11.48 3,865,328 +0.29(+2.63%)
Sep 05, 2014 11.17 11.32 11.14 11.19 1,452,604 -0.02(-0.15%)
Sep 04, 2014 11.12 11.40 11.12 11.21 1,885,622 +0.08(+0.75%)
Sep 03, 2014 11.25 11.29 10.98 11.12 2,592,082 -0.10(-0.89%)
Sep 02, 2014 10.74 11.23 10.71 11.22 4,731,902 +0.51(+4.78%)
Aug 29, 2014 10.71 10.71 10.71 10.71 2,109,271 +0.06(+0.52%)
Aug 28, 2014 10.56 10.81 10.49 10.66 1,874,638 +0.06(+0.55%)
Aug 27, 2014 10.58 10.66 10.51 10.60 1,487,130 +0.02(+0.20%)
Aug 26, 2014 10.66 10.68 10.54 10.58 1,728,851 -0.07(-0.68%)
Aug 25, 2014 10.69 10.73 10.56 10.65 1,498,985 +0.10(+0.95%)
Aug 22, 2014 10.61 10.62 10.41 10.55 1,531,704 -0.08(-0.72%)
Aug 21, 2014 10.54 10.75 10.54 10.62 1,960,301 +0.06(+0.52%)
Aug 20, 2014 10.52 10.62 10.46 10.57 1,689,253 -0.08(-0.75%)
Aug 19, 2014 10.73 10.80 10.60 10.65 1,011,033 -0.07(-0.65%)
Aug 18, 2014 10.51 10.72 10.47 10.72 1,127,721 +0.32(+3.06%)
Aug 15, 2014 10.64 10.68 10.30 10.40 1,548,656 -0.14(-1.31%)
Aug 14, 2014 10.66 10.66 10.43 10.54 1,823,859 -0.12(-1.10%)
Aug 13, 2014 10.63 10.74 10.62 10.66 2,758,531 +0.07(+0.62%)
Aug 12, 2014 10.70 10.79 10.47 10.59 1,542,839 -0.16(-1.51%)
Aug 11, 2014 10.74 10.86 10.69 10.75 1,634,056 +0.12(+1.14%)
Aug 08, 2014 10.68 10.84 10.61 10.63 1,461,238 -0.04(-0.36%)
Aug 07, 2014 10.64 10.81 10.58 10.67 2,073,554 +0.06(+0.59%)
Aug 06, 2014 10.57 10.76 10.40 10.61 2,188,137 -0.10(-0.94%)
Aug 05, 2014 10.60 10.78 10.54 10.71 3,057,458 +0.02(+0.19%)
Aug 04, 2014 10.58 10.76 10.48 10.69 2,222,655 +0.17(+1.58%)
Aug 01, 2014 10.57 10.74 10.26 10.52 3,413,070 -0.16(-1.52%)
Jul 31, 2014 10.52 10.89 10.46 10.68 5,155,005 -0.02(-0.23%)
Jul 30, 2014 9.950 10.94 9.950 10.71 12,705,826 +1.71(+18.94%)
Jul 29, 2014 9.265 9.335 8.913 9.003 2,662,514 -0.26(-2.80%)
Jul 28, 2014 9.231 9.331 9.027 9.262 2,361,155 +0.05(+0.53%)
Jul 25, 2014 9.376 9.425 9.190 9.214 2,022,975 -0.25(-2.67%)
Jul 24, 2014 9.642 9.680 9.445 9.466 3,563,035 -0.16(-1.65%)
Jul 23, 2014 9.539 9.805 9.494 9.625 838,825 +0.11(+1.20%)
Jul 22, 2014 9.407 9.597 9.352 9.511 1,008,763 +0.17(+1.81%)
Jul 21, 2014 9.366 9.418 9.224 9.342 963,082 -0.07(-0.74%)
Jul 18, 2014 9.359 9.597 9.342 9.411 1,486,260 +0.05(+0.55%)
Jul 17, 2014 9.535 9.677 9.335 9.359 1,750,880 -0.30(-3.11%)
Jul 16, 2014 9.597 9.730 9.570 9.660 1,265,985 +0.12(+1.27%)
Jul 15, 2014 9.597 9.736 9.473 9.539 1,557,113 -0.06(-0.61%)
Jul 14, 2014 9.514 9.674 9.393 9.597 1,063,269 +0.23(+2.47%)
Jul 11, 2014 9.400 9.498 9.300 9.366 1,132,885 -0.07(-0.70%)
Jul 10, 2014 9.051 9.580 9.051 9.431 1,617,552 +0.13(+1.38%)
Jul 09, 2014 9.476 9.549 9.203 9.303 2,862,942 -0.11(-1.14%)
Jul 08, 2014 9.604 9.629 9.127 9.411 2,085,866 -0.21(-2.19%)
Jul 07, 2014 9.878 9.891 9.497 9.622 1,382,314 -0.29(-2.90%)
Jul 03, 2014 9.843 9.909 9.909 9.909 440,648 +0.12(+1.27%)
Jul 02, 2014 10.07 10.19 9.698 9.784 1,961,270 -0.33(-3.25%)
Jul 01, 2014 9.936 10.15 9.857 10.11 1,817,880 +0.21(+2.17%)
Jun 30, 2014 9.829 10.02 9.698 9.898 2,294,809 +0.04(+0.46%)
Jun 27, 2014 9.722 9.929 9.698 9.853 2,530,455 +0.04(+0.46%)
Jun 26, 2014 9.929 9.939 9.705 9.808 1,906,333 -0.11(-1.15%)
Jun 25, 2014 9.411 9.929 9.362 9.923 3,507,818 +0.42(+4.44%)
Jun 24, 2014 9.445 9.795 9.431 9.501 2,935,716 +0.05(+0.55%)
Jun 23, 2014 9.283 9.563 9.259 9.449 1,867,513 +0.27(+2.90%)
Jun 20, 2014 9.099 9.207 8.947 9.182 3,351,770 +0.12(+1.34%)
Jun 19, 2014 9.345 9.414 8.906 9.061 2,672,145 -0.25(-2.71%)
Jun 18, 2014 9.497 9.511 9.248 9.314 1,340,545 -0.20(-2.14%)
Jun 17, 2014 9.525 9.722 9.442 9.518 1,574,997 -0.02(-0.18%)
Jun 16, 2014 9.456 9.608 9.355 9.535 1,755,605 +0.04(+0.40%)
Jun 13, 2014 9.338 9.520 9.262 9.497 2,166,284 +0.35(+3.82%)
Jun 12, 2014 9.276 9.338 9.102 9.148 1,380,952 -0.19(-2.00%)
Jun 11, 2014 9.376 9.490 9.214 9.335 2,340,083 -0.14(-1.50%)
Jun 10, 2014 9.511 9.576 9.335 9.476 2,154,172 +0.10(+1.07%)
Jun 06, 2014 9.193 9.490 9.132 9.376 2,756,857 +0.25(+2.77%)
Jun 05, 2014 8.826 9.220 8.795 9.124 2,375,444 +0.29(+3.25%)
Jun 04, 2014 8.577 8.847 8.467 8.837 1,999,589 +0.22(+2.61%)
Jun 03, 2014 8.473 8.667 8.439 8.612 1,713,500 +0.09(+1.01%)
Jun 02, 2014 8.729 8.735 8.416 8.525 1,797,443 -0.17(-1.91%)
May 30, 2014 8.816 8.826 8.498 8.691 2,804,215 -0.17(-1.91%)
May 29, 2014 8.837 8.878 8.722 8.861 1,849,332 +0.12(+1.39%)
May 28, 2014 8.802 8.802 8.660 8.740 1,791,233 -0.04(-0.43%)
May 27, 2014 8.515 8.830 8.487 8.778 3,315,095 +0.36(+4.27%)
May 23, 2014 8.342 8.418 8.418 8.418 2,298,658 +0.03(+0.33%)
May 22, 2014 8.093 8.408 8.051 8.390 1,788,315 +0.30(+3.76%)
May 21, 2014 8.128 8.242 8.020 8.086 2,175,944 +0.00(+0.00%)
May 20, 2014 8.186 8.281 7.899 8.086 6,016,039 -0.11(-1.31%)
May 19, 2014 8.020 8.328 8.007 8.193 3,660,498 +0.13(+1.63%)
May 16, 2014 8.086 8.162 7.930 8.062 2,201,195 -0.03(-0.43%)
May 15, 2014 8.231 8.238 7.986 8.096 6,058,820 -0.15(-1.84%)
May 14, 2014 8.245 8.446 8.171 8.249 7,805,985 +0.02(+0.25%)
May 13, 2014 8.518 8.563 8.228 8.228 5,624,247 -0.28(-3.25%)
May 12, 2014 8.300 8.577 8.217 8.505 3,815,602 +0.29(+3.54%)
May 09, 2014 8.003 8.290 7.975 8.214 4,468,559 +0.18(+2.19%)
May 08, 2014 8.377 8.591 7.962 8.038 6,255,380 -0.39(-4.64%)
May 07, 2014 8.722 8.743 8.332 8.428 4,914,716 -0.25(-2.87%)
May 06, 2014 8.913 8.971 8.667 8.677 3,827,786 -0.31(-3.46%)
May 05, 2014 9.079 9.079 8.819 8.989 3,318,901 -0.17(-1.81%)
May 02, 2014 9.286 9.556 9.054 9.155 6,475,479 -0.25(-2.68%)
May 01, 2014 9.397 9.580 9.220 9.407 5,949,595 +0.02(+0.22%)
Apr 30, 2014 9.234 9.573 9.207 9.386 4,260,246 +0.13(+1.46%)
Apr 29, 2014 9.376 9.376 8.899 9.252 5,715,589 -0.07(-0.74%)
Apr 28, 2014 9.400 9.504 8.968 9.321 2,612,394 -0.00(-0.04%)
Apr 25, 2014 9.587 9.618 9.210 9.324 2,144,558 -0.30(-3.09%)
Apr 24, 2014 9.777 9.805 9.338 9.622 1,412,205 -0.08(-0.78%)
Apr 23, 2014 9.753 9.867 9.532 9.698 1,302,986 -0.10(-1.06%)
Apr 22, 2014 9.729 9.885 9.615 9.802 3,876,720 +0.11(+1.18%)
Apr 21, 2014 9.670 9.712 9.580 9.687 1,161,545 +0.05(+0.50%)
Apr 17, 2014 9.556 9.639 9.639 9.639 2,062,431 +0.06(+0.58%)
Apr 16, 2014 9.269 9.608 9.231 9.584 2,443,216 +0.36(+3.94%)
Apr 15, 2014 8.978 9.255 8.788 9.220 2,366,010 +0.27(+3.01%)
Apr 14, 2014 9.137 9.245 8.799 8.951 1,781,280 -0.09(-0.99%)
Apr 11, 2014 8.947 9.214 8.819 9.041 3,013,431 -0.03(-0.31%)
Apr 10, 2014 9.601 9.629 8.978 9.068 5,164,035 -0.53(-5.48%)
Apr 09, 2014 9.445 9.660 9.342 9.594 2,577,394 +0.16(+1.69%)
Apr 08, 2014 9.376 9.646 9.290 9.435 3,781,237 +0.06(+0.66%)
Apr 07, 2014 9.943 9.981 9.200 9.373 3,082,257 -0.45(-4.61%)
Apr 04, 2014 10.17 10.33 9.642 9.826 4,041,153 -0.30(-3.00%)
Apr 03, 2014 10.51 10.60 10.10 10.13 4,276,895 -0.42(-3.97%)
Apr 02, 2014 10.31 10.58 10.19 10.55 4,511,520 +0.25(+2.38%)
Apr 01, 2014 10.18 10.38 9.978 10.30 3,918,445 +0.13(+1.29%)
Mar 31, 2014 9.829 10.18 9.788 10.17 3,468,692 +0.48(+4.92%)
Mar 28, 2014 9.425 9.857 9.397 9.694 3,120,505 +0.30(+3.20%)
Mar 27, 2014 9.542 9.625 9.286 9.393 1,696,889 -0.14(-1.45%)
Mar 26, 2014 10.00 10.03 9.504 9.532 2,049,842 -0.37(-3.74%)
Mar 25, 2014 10.02 10.24 9.829 9.902 2,705,503 -0.07(-0.66%)
Mar 24, 2014 10.35 10.37 9.812 9.968 3,779,644 -0.33(-3.22%)
Mar 21, 2014 10.61 10.62 10.28 10.30 6,418,336 -0.24(-2.23%)
Mar 20, 2014 10.67 10.71 10.48 10.53 1,541,338 -0.17(-1.58%)
Mar 19, 2014 10.93 10.97 10.57 10.70 2,006,234 -0.20(-1.81%)
Mar 18, 2014 10.90 11.01 10.77 10.90 1,569,052 +0.08(+0.77%)
Mar 17, 2014 10.81 10.89 10.72 10.82 1,789,587 +0.02(+0.22%)
Mar 14, 2014 10.72 10.91 10.69 10.79 1,239,821 +0.07(+0.65%)
Mar 13, 2014 11.10 11.16 10.55 10.72 2,247,223 -0.35(-3.15%)
Mar 12, 2014 10.78 11.12 10.69 11.07 2,021,038 +0.19(+1.75%)
Mar 11, 2014 11.22 11.26 10.76 10.88 2,233,228 -0.36(-3.20%)
Mar 10, 2014 11.16 11.30 11.05 11.24 2,413,799 +0.02(+0.22%)
Mar 07, 2014 11.12 11.34 10.98 11.22 3,493,448 +0.15(+1.31%)
Mar 06, 2014 10.99 11.12 10.92 11.07 4,504,569 +0.17(+1.55%)
Mar 05, 2014 10.67 10.91 10.57 10.90 2,166,324 +0.26(+2.40%)
Mar 04, 2014 10.83 11.06 10.55 10.65 4,336,454 -0.10(-0.93%)
Mar 03, 2014 10.73 10.78 10.48 10.75 3,380,091 -0.12(-1.14%)
Feb 28, 2014 10.98 11.06 10.52 10.87 8,993,536 -0.12(-1.07%)
Feb 27, 2014 10.67 11.03 10.65 10.99 5,990,392 +0.32(+3.01%)
Feb 26, 2014 10.60 10.92 10.44 10.67 6,297,615 +0.19(+1.81%)
Feb 25, 2014 10.12 10.55 9.971 10.48 10,528,872 +0.90(+9.43%)
Feb 24, 2014 9.518 9.677 9.466 9.577 3,827,679 +0.11(+1.17%)
Feb 21, 2014 9.373 9.559 9.345 9.466 1,835,922 +0.07(+0.70%)
Feb 20, 2014 9.224 9.431 8.985 9.400 2,685,130 +0.17(+1.80%)
Feb 19, 2014 9.473 9.518 9.165 9.234 3,279,127 -0.31(-3.30%)
Feb 18, 2014 9.504 9.649 9.494 9.549 1,693,989 +0.12(+1.28%)
Feb 14, 2014 9.469 9.428 9.428 9.428 1,868,997 -0.08(-0.87%)
Feb 13, 2014 9.359 9.581 9.234 9.511 2,390,494 +0.02(+0.18%)
Feb 12, 2014 9.649 9.725 9.428 9.494 2,271,933 -0.02(-0.22%)
Feb 11, 2014 9.307 9.705 9.265 9.514 4,405,079 +0.24(+2.57%)
Feb 10, 2014 8.958 9.321 8.785 9.276 2,744,956 +0.34(+3.75%)
Feb 07, 2014 8.871 9.072 8.871 8.940 3,988,903 +0.21(+2.46%)
Feb 06, 2014 8.747 8.857 8.615 8.726 2,247,454 -0.06(-0.71%)
Feb 05, 2014 8.418 8.844 8.418 8.788 6,522,730 +0.22(+2.63%)
Feb 04, 2014 8.304 8.629 8.245 8.563 2,513,043 +0.30(+3.60%)
Feb 03, 2014 8.594 8.664 8.211 8.266 4,496,010 -0.35(-4.09%)
Jan 31, 2014 8.460 8.681 8.432 8.619 25,824,652 -0.17(-1.97%)
Jan 30, 2014 8.978 9.058 8.684 8.792 4,695,042 -0.19(-2.08%)
Jan 29, 2014 8.985 9.044 8.788 8.978 3,755,854 -0.07(-0.80%)
Jan 28, 2014 8.989 9.362 8.947 9.051 4,624,504 -0.44(-4.59%)
Jan 27, 2014 9.750 9.916 9.425 9.487 1,047,612 -0.32(-3.25%)
Jan 24, 2014 9.933 10.03 9.640 9.805 1,128,513 -0.25(-2.48%)
Jan 23, 2014 10.04 10.09 9.833 10.05 638,555 -0.01(-0.14%)
Jan 22, 2014 10.18 10.35 10.06 10.07 762,665 -0.10(-0.99%)
Jan 21, 2014 10.32 10.42 10.13 10.17 962,975 -0.12(-1.18%)
Jan 17, 2014 10.34 10.29 10.29 10.29 1,066,635 -0.02(-0.20%)
Jan 16, 2014 10.30 10.43 10.28 10.31 699,968 -0.06(-0.53%)
Jan 15, 2014 10.32 10.48 10.31 10.37 1,014,208 +0.04(+0.44%)
Jan 14, 2014 10.37 10.37 10.21 10.32 1,454,657 +0.20(+2.02%)
Jan 13, 2014 10.22 10.23 9.805 10.12 2,319,612 -0.09(-0.91%)
Jan 10, 2014 10.22 10.22 10.11 10.21 1,967,243 +0.01(+0.07%)
Jan 09, 2014 10.55 10.55 10.13 10.20 981,790 +0.04(+0.37%)
Jan 08, 2014 9.971 10.29 9.898 10.16 1,173,405 +0.14(+1.38%)
Jan 07, 2014 10.20 10.66 9.905 10.03 2,985,237 -0.46(-4.35%)
Jan 06, 2014 10.64 10.69 10.15 10.48 5,776,490 +0.79(+8.13%)
Jan 03, 2014 9.445 9.805 9.445 9.694 2,214,284 +0.25(+2.64%)
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.