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 (%)
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%)
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%)
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.