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

Xpo Inc (NY: XPO )

116.16 -2.85 (-2.39%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 18, 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 (%)
Sep 28, 2012 4.257 4.289 4.150 4.233 738,091 -0.05(-1.13%)
Sep 27, 2012 4.161 4.289 4.154 4.282 1,118,347 +0.16(+3.77%)
Sep 26, 2012 4.261 4.282 4.109 4.126 884,280 -0.11(-2.69%)
Sep 25, 2012 4.185 4.323 4.178 4.240 1,587,089 +0.06(+1.41%)
Sep 24, 2012 4.271 4.385 4.174 4.181 1,509,573 -0.14(-3.28%)
Sep 21, 2012 4.479 4.589 4.306 4.323 3,067,381 -0.13(-3.03%)
Sep 20, 2012 4.998 5.005 4.446 4.458 4,870,185 -0.94(-17.37%)
Sep 19, 2012 5.292 5.426 5.260 5.395 166,561 +0.12(+2.30%)
Sep 18, 2012 5.330 5.343 5.240 5.274 651,222 -0.08(-1.55%)
Sep 17, 2012 5.399 5.499 5.319 5.357 241,081 -0.07(-1.27%)
Sep 14, 2012 5.395 5.444 5.378 5.426 385,934 +0.04(+0.71%)
Sep 13, 2012 5.361 5.395 5.171 5.388 550,506 -0.01(-0.19%)
Sep 12, 2012 5.302 5.423 5.298 5.399 401,082 +0.13(+2.56%)
Sep 11, 2012 5.243 5.292 5.136 5.264 361,484 +0.00(+0.07%)
Sep 10, 2012 5.132 5.274 5.084 5.260 700,402 +0.15(+2.91%)
Sep 07, 2012 5.205 5.205 5.049 5.112 350,856 -0.08(-1.53%)
Sep 06, 2012 5.088 5.191 5.043 5.191 358,064 +0.18(+3.52%)
Sep 05, 2012 4.890 5.049 4.811 5.015 400,698 +0.10(+2.04%)
Sep 04, 2012 5.108 5.108 4.894 4.915 773,109 -0.21(-4.18%)
Aug 31, 2012 5.188 5.229 5.032 5.129 414,854 +0.00(+0.00%)
Aug 30, 2012 5.364 5.409 5.108 5.129 475,272 -0.00(-0.07%)
Aug 29, 2012 5.136 5.198 5.094 5.132 308,135 -0.17(-3.13%)
Aug 27, 2012 5.330 5.388 5.243 5.298 345,249 -0.00(-0.07%)
Aug 24, 2012 5.468 5.492 5.278 5.302 483,788 -0.18(-3.28%)
Aug 23, 2012 5.475 5.551 5.420 5.482 952,728 -0.01(-0.13%)
Aug 22, 2012 5.333 5.534 5.326 5.489 437,543 +0.12(+2.32%)
Aug 21, 2012 5.274 5.426 5.274 5.364 649,103 +0.08(+1.51%)
Aug 20, 2012 5.177 5.326 5.160 5.285 645,810 +0.09(+1.73%)
Aug 17, 2012 5.188 5.257 5.143 5.195 560,806 +0.02(+0.33%)
Aug 16, 2012 5.202 5.250 5.073 5.177 473,734 -0.02(-0.40%)
Aug 15, 2012 5.150 5.233 5.063 5.198 544,770 +0.03(+0.60%)
Aug 14, 2012 5.153 5.520 5.101 5.167 979,991 +0.16(+3.18%)
Aug 13, 2012 4.956 5.032 4.934 5.008 404,037 +0.04(+0.91%)
Aug 10, 2012 5.022 5.184 4.949 4.963 932,893 -0.07(-1.31%)
Aug 09, 2012 5.188 5.219 5.015 5.029 720,705 -0.07(-1.42%)
Aug 08, 2012 4.998 5.139 4.845 5.101 996,897 +0.19(+3.95%)
Aug 07, 2012 4.908 5.295 4.621 4.908 1,529,668 +0.41(+9.15%)
Aug 06, 2012 4.451 4.554 4.451 4.496 516,900 +0.06(+1.40%)
Aug 03, 2012 4.368 4.496 4.330 4.434 541,511 +0.13(+3.05%)
Aug 02, 2012 4.282 4.361 4.237 4.302 318,093 -0.01(-0.32%)
Aug 01, 2012 4.434 4.496 4.254 4.316 416,013 -0.08(-1.89%)
Jul 31, 2012 4.427 4.462 4.323 4.399 616,985 -0.02(-0.55%)
Jul 30, 2012 4.545 4.548 4.399 4.423 366,359 -0.11(-2.37%)
Jul 27, 2012 4.410 4.610 4.380 4.531 681,469 +0.08(+1.87%)
Jul 26, 2012 4.496 4.496 4.355 4.448 627,663 +0.06(+1.26%)
Jul 25, 2012 4.513 4.541 4.351 4.392 747,150 -0.12(-2.68%)
Jul 24, 2012 4.610 4.742 4.496 4.513 669,918 -0.11(-2.39%)
Jul 23, 2012 4.700 4.704 4.545 4.624 582,147 -0.19(-4.02%)
Jul 20, 2012 5.153 5.153 4.783 4.818 768,812 -0.36(-6.88%)
Jul 19, 2012 5.160 5.222 5.056 5.174 557,443 +0.05(+0.94%)
Jul 18, 2012 5.098 5.184 5.088 5.126 229,371 +0.00(+0.07%)
Jul 17, 2012 5.215 5.288 5.053 5.122 474,538 -0.07(-1.40%)
Jul 16, 2012 5.098 5.333 5.091 5.195 703,594 +0.13(+2.53%)
Jul 13, 2012 5.046 5.122 5.025 5.067 216,386 +0.04(+0.90%)
Jul 12, 2012 5.153 5.160 4.762 5.022 1,026,068 -0.17(-3.26%)
Jul 11, 2012 5.281 5.333 5.122 5.191 1,197,216 -0.10(-1.90%)
Jul 10, 2012 5.586 5.586 5.233 5.292 508,575 -0.23(-4.20%)
Jul 09, 2012 5.624 5.630 5.516 5.523 642,681 -0.13(-2.32%)
Jul 06, 2012 5.665 5.714 5.610 5.655 236,033 -0.05(-0.91%)
Jul 05, 2012 5.665 5.776 5.637 5.707 745,022 +0.04(+0.73%)
Jul 03, 2012 5.644 5.679 5.637 5.665 260,043 +0.02(+0.37%)
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.