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

Xpo Inc (NY: XPO )

114.49 -0.88 (-0.76%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Jun 01, 2016 10.12 10.37 9.564 9.853 3,796,622 -0.27(-2.63%)
May 31, 2016 10.18 10.35 10.07 10.12 2,025,195 -0.03(-0.34%)
May 27, 2016 10.07 10.15 10.15 10.15 1,465,069 +0.13(+1.28%)
May 26, 2016 10.18 10.18 10.02 10.03 1,684,748 -0.08(-0.79%)
May 25, 2016 9.739 10.16 9.720 10.11 2,941,235 +0.40(+4.17%)
May 24, 2016 9.283 9.791 9.242 9.701 4,377,981 +0.46(+4.98%)
May 23, 2016 9.279 9.348 9.134 9.241 3,593,514 -0.13(-1.40%)
May 20, 2016 9.058 9.405 8.946 9.373 5,137,136 +0.39(+4.35%)
May 19, 2016 8.816 9.117 8.816 8.982 3,134,895 +0.06(+0.66%)
May 18, 2016 8.906 9.117 8.785 8.923 3,952,810 +0.01(+0.16%)
May 17, 2016 8.909 9.286 8.888 8.909 4,274,790 +0.00(+0.04%)
May 16, 2016 9.065 9.086 8.760 8.906 3,729,039 -0.09(-0.96%)
May 13, 2016 9.314 9.418 8.913 8.992 6,717,630 -0.41(-4.34%)
May 12, 2016 9.649 9.732 9.248 9.400 2,671,691 -0.20(-2.05%)
May 11, 2016 9.615 9.954 9.546 9.597 2,643,211 -0.01(-0.11%)
May 10, 2016 9.207 9.674 9.153 9.608 3,539,505 +0.40(+4.36%)
May 09, 2016 9.127 9.335 9.082 9.207 3,196,071 +0.04(+0.45%)
May 06, 2016 8.996 9.310 8.878 9.165 4,413,449 +0.13(+1.42%)
May 05, 2016 9.798 9.812 8.902 9.037 8,070,591 -0.55(-5.74%)
May 04, 2016 10.58 11.03 9.380 9.587 9,174,482 -0.77(-7.48%)
May 03, 2016 10.58 10.64 10.19 10.36 3,025,126 -0.37(-3.42%)
May 02, 2016 10.59 10.76 10.17 10.73 3,194,351 +0.30(+2.92%)
Apr 29, 2016 10.78 10.85 10.32 10.42 3,104,608 -0.34(-3.12%)
Apr 28, 2016 11.13 11.19 10.67 10.76 4,198,911 -0.54(-4.77%)
Apr 27, 2016 11.35 11.42 11.12 11.30 4,770,288 -0.02(-0.18%)
Apr 26, 2016 11.05 11.33 10.83 11.32 3,469,184 +0.34(+3.05%)
Apr 25, 2016 11.62 11.70 10.91 10.98 2,377,787 -0.67(-5.73%)
Apr 22, 2016 11.48 11.70 11.38 11.65 2,195,100 +0.30(+2.62%)
Apr 21, 2016 11.51 11.65 11.30 11.35 2,841,583 -0.29(-2.49%)
Apr 20, 2016 11.76 11.92 11.49 11.64 3,332,045 -0.08(-0.65%)
Apr 19, 2016 11.42 11.87 11.41 11.72 2,621,109 +0.38(+3.35%)
Apr 18, 2016 11.01 11.40 10.96 11.34 4,605,074 +0.18(+1.64%)
Apr 15, 2016 11.11 11.32 11.02 11.16 2,210,008 -0.01(-0.12%)
Apr 14, 2016 11.01 11.23 10.95 11.17 2,505,794 +0.15(+1.35%)
Apr 13, 2016 10.54 11.06 10.44 11.02 2,673,316 +0.58(+5.57%)
Apr 12, 2016 10.01 10.54 9.864 10.44 4,700,174 +0.44(+4.35%)
Apr 11, 2016 9.902 10.22 9.843 10.01 2,355,468 +0.15(+1.47%)
Apr 08, 2016 10.07 10.32 9.798 9.860 2,608,494 -0.02(-0.21%)
Apr 07, 2016 9.988 10.43 9.822 9.881 4,500,767 -0.22(-2.22%)
Apr 06, 2016 10.19 10.23 9.784 10.11 2,631,148 -0.04(-0.41%)
Apr 05, 2016 10.17 10.34 9.974 10.15 3,243,600 -0.09(-0.88%)
Apr 04, 2016 10.36 10.76 10.23 10.24 2,391,078 -0.12(-1.20%)
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.