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

Xpo Inc (NY: XPO )

115.37 -3.64 (-3.06%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2015 8.996 9.425 9.425 9.425 2,704,609 +0.30(+3.34%)
Dec 30, 2015 9.252 9.333 9.048 9.120 3,012,317 -0.22(-2.33%)
Dec 29, 2015 9.338 9.546 9.020 9.338 2,736,692 +0.01(+0.15%)
Dec 28, 2015 9.518 9.570 9.127 9.324 1,962,137 -0.31(-3.27%)
Dec 24, 2015 9.798 9.639 9.639 9.639 1,314,427 -0.10(-1.07%)
Dec 23, 2015 9.293 9.853 9.255 9.743 3,985,624 +0.57(+6.18%)
Dec 22, 2015 8.850 9.189 8.816 9.176 2,169,430 +0.37(+4.24%)
Dec 21, 2015 8.857 9.141 8.741 8.802 3,648,655 -0.22(-2.45%)
Dec 18, 2015 9.442 9.452 8.819 9.023 10,507,053 -0.48(-5.09%)
Dec 17, 2015 9.999 10.07 9.490 9.508 3,714,860 -0.39(-3.95%)
Dec 16, 2015 9.390 9.912 9.390 9.898 3,355,037 +0.50(+5.34%)
Dec 15, 2015 9.020 9.452 8.992 9.397 3,048,205 +0.27(+2.96%)
Dec 14, 2015 9.331 9.525 9.009 9.127 3,994,900 -0.29(-3.05%)
Dec 11, 2015 9.442 9.618 9.347 9.414 4,260,613 -0.45(-4.56%)
Dec 10, 2015 9.428 9.895 9.352 9.864 2,826,664 +0.36(+3.82%)
Dec 09, 2015 9.259 9.726 9.227 9.501 4,289,079 +0.11(+1.22%)
Dec 08, 2015 9.680 9.680 9.196 9.386 5,122,630 -0.45(-4.57%)
Dec 07, 2015 10.20 10.20 9.656 9.836 4,485,833 -0.36(-3.53%)
Dec 04, 2015 10.18 10.30 9.791 10.20 4,011,678 +0.01(+0.10%)
Dec 03, 2015 10.38 10.48 10.02 10.19 4,011,800 -0.19(-1.83%)
Dec 02, 2015 10.61 10.68 10.37 10.38 2,896,335 -0.30(-2.79%)
Dec 01, 2015 10.55 10.80 10.31 10.67 2,640,805 +0.12(+1.18%)
Nov 30, 2015 10.47 10.71 10.38 10.55 2,541,810 +0.01(+0.07%)
Nov 27, 2015 10.75 10.76 10.35 10.54 1,706,694 -0.17(-1.61%)
Nov 25, 2015 10.73 10.71 10.71 10.71 2,357,064 -0.01(-0.10%)
Nov 24, 2015 10.28 10.78 10.23 10.72 2,636,005 +0.37(+3.57%)
Nov 23, 2015 10.81 10.83 10.27 10.35 3,217,415 -0.44(-4.04%)
Nov 20, 2015 10.96 11.16 10.76 10.79 5,312,439 -0.11(-0.98%)
Nov 19, 2015 10.48 11.00 10.38 10.90 4,779,818 +0.35(+3.31%)
Nov 18, 2015 10.22 10.61 9.888 10.55 5,665,148 +0.31(+3.04%)
Nov 17, 2015 10.84 11.01 10.16 10.24 4,836,721 -0.50(-4.67%)
Nov 16, 2015 10.59 10.77 10.20 10.74 3,685,737 +0.04(+0.39%)
Nov 13, 2015 10.89 11.18 10.63 10.70 3,614,658 -0.27(-2.43%)
Nov 12, 2015 11.02 11.15 10.82 10.96 4,354,821 -0.19(-1.71%)
Nov 11, 2015 11.52 11.52 10.91 11.15 3,862,931 -0.25(-2.21%)
Nov 10, 2015 11.57 11.72 11.34 11.41 4,249,776 -0.18(-1.55%)
Nov 09, 2015 11.74 11.81 11.32 11.59 5,268,151 +0.00(+0.00%)
Nov 06, 2015 10.87 11.62 10.86 11.59 16,258,206 +0.71(+6.48%)
Nov 05, 2015 10.23 11.04 10.12 10.88 8,680,942 +1.21(+12.56%)
Nov 04, 2015 9.957 9.992 9.390 9.667 5,334,931 -0.21(-2.10%)
Nov 03, 2015 9.961 10.20 9.795 9.874 3,227,162 -0.13(-1.31%)
Nov 02, 2015 9.601 10.01 9.303 10.01 3,641,022 +0.40(+4.22%)
Oct 30, 2015 9.027 9.646 9.016 9.601 4,346,459 +0.60(+6.69%)
Oct 29, 2015 8.767 9.134 8.726 8.999 3,071,377 +0.28(+3.21%)
Oct 28, 2015 8.671 8.767 8.435 8.719 3,214,504 +0.06(+0.68%)
Oct 27, 2015 9.694 9.694 7.982 8.660 10,365,161 -1.05(-10.86%)
Oct 26, 2015 9.788 9.874 9.597 9.715 1,971,566 -0.09(-0.95%)
Oct 23, 2015 9.632 9.871 9.528 9.808 2,820,650 +0.27(+2.83%)
Oct 22, 2015 9.338 9.559 9.234 9.539 4,331,626 +0.24(+2.57%)
Oct 21, 2015 9.421 9.923 9.279 9.300 5,091,218 -0.01(-0.15%)
Oct 20, 2015 9.639 9.744 9.310 9.314 4,074,081 -0.33(-3.37%)
Oct 19, 2015 9.860 10.05 9.286 9.639 5,797,120 -0.33(-3.33%)
Oct 16, 2015 9.981 10.01 9.687 9.971 5,592,947 +0.02(+0.21%)
Oct 15, 2015 9.452 9.974 9.418 9.950 3,701,296 +0.48(+5.08%)
Oct 14, 2015 9.442 9.719 9.411 9.469 4,794,891 +0.02(+0.26%)
Oct 13, 2015 9.732 9.916 9.331 9.445 4,801,220 -0.33(-3.33%)
Oct 12, 2015 10.32 10.37 9.719 9.770 5,478,922 -0.58(-5.58%)
Oct 09, 2015 10.33 10.46 10.21 10.35 4,171,457 +0.16(+1.53%)
Oct 08, 2015 10.29 10.34 9.895 10.19 6,421,939 +0.10(+0.99%)
Oct 07, 2015 9.888 10.31 9.776 10.09 7,249,490 +0.35(+3.59%)
Oct 06, 2015 9.584 9.885 9.501 9.743 4,938,408 +0.21(+2.25%)
Oct 05, 2015 9.546 9.757 9.421 9.528 7,791,176 +0.06(+0.62%)
Oct 02, 2015 8.985 9.739 8.878 9.469 13,459,239 +0.26(+2.82%)
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.