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 (%)
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%)
Apr 02, 2012 5.928 6.084 5.911 5.911 1,037,915 +0.10(+1.73%)
Mar 30, 2012 5.738 5.841 5.661 5.810 475,220 +0.13(+2.38%)
Mar 29, 2012 5.710 5.731 5.478 5.675 388,201 -0.06(-0.97%)
Mar 28, 2012 5.869 5.883 5.665 5.731 291,281 -0.12(-2.07%)
Mar 27, 2012 5.845 5.945 5.727 5.852 474,920 +0.07(+1.14%)
Mar 26, 2012 5.772 5.883 5.696 5.786 540,138 +0.13(+2.26%)
Mar 23, 2012 5.848 5.876 5.512 5.658 1,628,609 -0.20(-3.48%)
Mar 22, 2012 5.828 6.014 5.755 5.862 670,245 -0.01(-0.18%)
Mar 21, 2012 5.869 5.886 5.752 5.873 381,317 +0.00(+0.00%)
Mar 20, 2012 5.918 5.918 5.707 5.873 716,056 -0.02(-0.29%)
Mar 19, 2012 5.793 5.904 5.701 5.890 743,079 +0.17(+2.96%)
Mar 16, 2012 5.734 5.845 5.658 5.720 1,524,282 +0.05(+0.85%)
Mar 15, 2012 5.641 6.073 5.447 5.672 15,245,334 +0.07(+1.17%)
Mar 14, 2012 5.188 5.748 5.188 5.606 1,188,172 +0.36(+6.79%)
Mar 13, 2012 5.250 5.316 4.984 5.250 1,353,120 -0.36(-6.47%)
Mar 12, 2012 5.468 5.630 5.371 5.613 422,415 +0.05(+0.93%)
Mar 09, 2012 5.198 5.586 5.198 5.561 1,056,818 +0.27(+5.03%)
Mar 08, 2012 5.575 5.625 5.240 5.295 817,336 -0.24(-4.31%)
Mar 07, 2012 6.039 6.086 5.437 5.534 1,003,053 -0.51(-8.41%)
Mar 06, 2012 6.032 6.173 5.976 6.042 721,391 -0.21(-3.32%)
Mar 05, 2012 6.267 6.433 6.173 6.250 636,491 -0.09(-1.47%)
Mar 02, 2012 6.208 6.395 6.146 6.343 1,171,098 +0.20(+3.21%)
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.