Skip to main content
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 (%)
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%)
Oct 01, 2015 8.266 9.272 8.221 9.210 17,876,250 +0.97(+11.75%)
Sep 30, 2015 8.000 8.328 7.868 8.242 10,557,210 +0.38(+4.79%)
Sep 29, 2015 7.557 8.003 7.384 7.865 15,040,724 +0.39(+5.18%)
Sep 28, 2015 8.128 8.131 7.377 7.477 16,921,958 -0.67(-8.27%)
Sep 25, 2015 8.871 9.041 7.982 8.152 22,483,452 -0.70(-7.93%)
Sep 24, 2015 9.511 9.511 8.802 8.854 13,039,371 -0.71(-7.45%)
Sep 23, 2015 10.20 10.24 9.563 9.566 16,305,041 -0.61(-5.98%)
Sep 22, 2015 10.56 10.57 10.01 10.18 5,647,230 -0.55(-5.13%)
Sep 21, 2015 10.90 11.13 10.66 10.72 3,555,246 -0.09(-0.80%)
Sep 18, 2015 10.92 11.23 10.73 10.81 6,784,230 -0.21(-1.94%)
Sep 17, 2015 11.07 11.37 10.95 11.03 5,835,003 -0.10(-0.93%)
Sep 16, 2015 11.28 11.40 11.06 11.13 6,166,198 -0.28(-2.43%)
Sep 15, 2015 10.80 11.44 10.78 11.41 5,459,512 +0.65(+6.08%)
Sep 14, 2015 11.18 11.18 10.70 10.75 6,118,238 -0.40(-3.60%)
Sep 11, 2015 10.38 11.38 10.38 11.15 21,987,712 +0.70(+6.65%)
Sep 10, 2015 11.03 11.03 9.999 10.46 37,804,372 -1.30(-11.03%)
Sep 09, 2015 12.13 12.23 11.73 11.76 3,794,552 -0.29(-2.38%)
Sep 08, 2015 11.94 12.14 11.78 12.04 3,082,257 +0.34(+2.86%)
Sep 04, 2015 11.78 11.71 11.71 11.71 3,475,744 -0.21(-1.77%)
Sep 03, 2015 11.95 12.28 11.78 11.92 4,103,477 +0.07(+0.58%)
Sep 02, 2015 11.85 11.89 11.59 11.85 3,616,590 +0.17(+1.42%)
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.