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 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%)
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.