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 (%)
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%)
Jul 02, 2012 5.817 5.817 5.568 5.644 727,396 -0.17(-2.86%)
Jun 29, 2012 5.620 5.831 5.565 5.810 838,674 +0.31(+5.73%)
Jun 28, 2012 5.665 5.707 5.361 5.496 735,350 -0.20(-3.58%)
Jun 27, 2012 5.738 5.821 5.669 5.700 242,877 -0.01(-0.18%)
Jun 26, 2012 5.707 5.797 5.630 5.710 694,934 +0.04(+0.67%)
Jun 25, 2012 5.880 5.880 5.617 5.672 604,868 -0.21(-3.64%)
Jun 22, 2012 6.011 6.135 5.882 5.886 7,566,034 -0.11(-1.90%)
Jun 21, 2012 6.232 6.263 5.911 6.001 1,152,972 -0.22(-3.56%)
Jun 20, 2012 6.571 6.571 6.153 6.222 875,863 -0.36(-5.42%)
Jun 19, 2012 6.623 6.708 6.526 6.578 1,248,758 +0.05(+0.79%)
Jun 18, 2012 6.343 6.571 6.340 6.526 563,078 +0.15(+2.39%)
Jun 15, 2012 6.180 6.391 6.156 6.374 506,702 +0.17(+2.79%)
Jun 14, 2012 6.191 6.212 6.146 6.201 289,856 +0.06(+0.90%)
Jun 13, 2012 6.173 6.208 6.066 6.146 382,794 -0.01(-0.22%)
Jun 12, 2012 6.212 6.291 6.111 6.160 322,332 -0.05(-0.84%)
Jun 11, 2012 6.225 6.386 6.191 6.212 617,087 +0.08(+1.24%)
Jun 08, 2012 6.025 6.156 5.883 6.135 452,107 +0.14(+2.31%)
Jun 07, 2012 6.170 6.187 5.983 5.997 359,972 -0.02(-0.29%)
Jun 06, 2012 5.931 6.014 5.880 6.014 275,460 +0.11(+1.93%)
Jun 05, 2012 5.880 6.021 5.855 5.900 224,508 +0.03(+0.59%)
Jun 04, 2012 5.938 5.938 5.724 5.866 711,097 -0.05(-0.82%)
Jun 01, 2012 6.080 6.084 5.831 5.914 758,007 -0.26(-4.26%)
May 31, 2012 5.969 6.260 5.961 6.177 2,325,449 +0.12(+2.00%)
May 30, 2012 6.056 6.073 5.911 6.056 490,345 -0.10(-1.63%)
May 29, 2012 6.087 6.156 5.869 6.156 542,769 +0.06(+0.91%)
May 25, 2012 6.056 6.132 5.949 6.101 336,344 -0.01(-0.17%)
May 24, 2012 5.724 6.156 5.679 6.111 1,370,089 +0.46(+8.07%)
May 23, 2012 5.655 5.689 5.361 5.655 994,859 -0.03(-0.61%)
May 22, 2012 5.717 5.786 5.641 5.689 409,161 +0.02(+0.31%)
May 21, 2012 5.343 5.866 5.319 5.672 564,241 +0.29(+5.40%)
May 18, 2012 5.558 5.596 5.330 5.381 554,196 -0.16(-2.81%)
May 17, 2012 5.700 5.700 5.475 5.537 797,816 -0.18(-3.15%)
May 16, 2012 5.464 5.904 5.464 5.717 1,016,579 +0.30(+5.49%)
May 15, 2012 5.292 5.464 5.292 5.420 453,830 +0.15(+2.75%)
May 14, 2012 5.534 5.534 5.188 5.274 1,534,271 -0.34(-6.04%)
May 11, 2012 5.603 5.878 5.589 5.613 892,307 +0.08(+1.44%)
May 10, 2012 5.482 5.575 5.395 5.534 1,298,924 +0.07(+1.27%)
May 09, 2012 5.478 5.492 5.433 5.464 425,156 -0.04(-0.75%)
May 08, 2012 5.565 5.625 5.447 5.506 368,042 -0.08(-1.42%)
May 07, 2012 5.516 5.641 5.506 5.586 232,817 +0.09(+1.57%)
May 04, 2012 5.720 5.810 5.492 5.499 328,601 -0.15(-2.69%)
May 03, 2012 5.772 5.862 5.603 5.651 420,926 -0.12(-2.04%)
May 02, 2012 5.755 5.810 5.710 5.769 247,691 +0.02(+0.30%)
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.