Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xpo Inc (NY: XPO )

106.77 -3.95 (-3.57%)
Streaming Delayed Price Updated: 12:49 PM EDT, Apr 30, 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 (%)
Apr 30, 2012 5.890 5.890 5.720 5.745 271,152 -0.08(-1.42%)
Apr 27, 2012 5.814 5.828 5.675 5.828 182,021 +0.04(+0.72%)
Apr 26, 2012 5.855 5.855 5.731 5.786 298,122 -0.05(-0.83%)
Apr 25, 2012 5.973 5.987 5.793 5.835 461,443 +0.02(+0.42%)
Apr 24, 2012 5.765 5.990 5.714 5.810 321,398 +0.07(+1.27%)
Apr 23, 2012 5.831 5.831 5.669 5.738 400,486 -0.12(-2.07%)
Apr 20, 2012 5.890 5.980 5.838 5.859 321,479 +0.02(+0.36%)
Apr 19, 2012 5.942 6.063 5.835 5.838 323,471 -0.04(-0.65%)
Apr 18, 2012 5.990 6.118 5.845 5.876 389,288 -0.20(-3.30%)
Apr 17, 2012 5.980 6.177 5.921 6.077 735,755 +0.20(+3.47%)
Apr 16, 2012 5.935 5.952 5.752 5.873 367,490 -0.03(-0.47%)
Apr 13, 2012 5.866 5.935 5.717 5.900 441,790 -0.02(-0.35%)
Apr 12, 2012 5.814 5.963 5.814 5.921 458,190 +0.12(+2.09%)
Apr 11, 2012 5.575 5.845 5.454 5.800 530,530 +0.23(+4.10%)
Apr 10, 2012 5.727 5.821 5.551 5.572 769,454 -0.20(-3.42%)
Apr 09, 2012 5.669 5.814 5.636 5.769 425,847 +0.00(+0.06%)
Apr 05, 2012 5.980 6.070 5.731 5.765 1,117,604 -0.17(-2.86%)
Apr 04, 2012 5.997 6.077 5.866 5.935 561,291 -0.14(-2.28%)
Apr 03, 2012 5.883 6.073 5.807 6.073 881,493 +0.16(+2.75%)
Apr 02, 2012 5.928 6.084 5.911 5.911 1,037,915 +0.10(+1.73%)
Mar 30, 2012 5.738 5.841 5.661 5.810 475,220 +0.13(+2.38%)
Mar 29, 2012 5.710 5.731 5.478 5.675 388,201 -0.06(-0.97%)
Mar 28, 2012 5.869 5.883 5.665 5.731 291,281 -0.12(-2.07%)
Mar 27, 2012 5.845 5.945 5.727 5.852 474,920 +0.07(+1.14%)
Mar 26, 2012 5.772 5.883 5.696 5.786 540,138 +0.13(+2.26%)
Mar 23, 2012 5.848 5.876 5.512 5.658 1,628,609 -0.20(-3.48%)
Mar 22, 2012 5.828 6.014 5.755 5.862 670,245 -0.01(-0.18%)
Mar 21, 2012 5.869 5.886 5.752 5.873 381,317 +0.00(+0.00%)
Mar 20, 2012 5.918 5.918 5.707 5.873 716,056 -0.02(-0.29%)
Mar 19, 2012 5.793 5.904 5.701 5.890 743,079 +0.17(+2.96%)
Mar 16, 2012 5.734 5.845 5.658 5.720 1,524,282 +0.05(+0.85%)
Mar 15, 2012 5.641 6.073 5.447 5.672 15,245,334 +0.07(+1.17%)
Mar 14, 2012 5.188 5.748 5.188 5.606 1,188,172 +0.36(+6.79%)
Mar 13, 2012 5.250 5.316 4.984 5.250 1,353,120 -0.36(-6.47%)
Mar 12, 2012 5.468 5.630 5.371 5.613 422,415 +0.05(+0.93%)
Mar 09, 2012 5.198 5.586 5.198 5.561 1,056,818 +0.27(+5.03%)
Mar 08, 2012 5.575 5.625 5.240 5.295 817,336 -0.24(-4.31%)
Mar 07, 2012 6.039 6.086 5.437 5.534 1,003,053 -0.51(-8.41%)
Mar 06, 2012 6.032 6.173 5.976 6.042 721,391 -0.21(-3.32%)
Mar 05, 2012 6.267 6.433 6.173 6.250 636,491 -0.09(-1.47%)
Mar 02, 2012 6.208 6.395 6.146 6.343 1,171,098 +0.20(+3.21%)
Mar 01, 2012 5.803 6.194 5.803 6.146 923,866 +0.35(+5.96%)
Feb 29, 2012 5.665 5.841 5.665 5.800 420,319 +0.15(+2.63%)
Feb 28, 2012 5.572 5.700 5.440 5.651 968,076 +0.13(+2.35%)
Feb 27, 2012 5.430 5.609 5.392 5.522 481,882 +0.10(+1.82%)
Feb 24, 2012 5.364 5.454 5.330 5.423 335,025 +0.06(+1.10%)
Feb 23, 2012 5.222 5.392 5.084 5.364 491,701 +0.17(+3.33%)
Feb 22, 2012 4.921 5.298 4.921 5.191 513,283 +0.19(+3.80%)
Feb 21, 2012 4.939 5.059 4.939 5.001 387,666 +0.04(+0.91%)
Feb 17, 2012 5.164 5.243 4.921 4.956 557,822 -0.20(-3.83%)
Feb 16, 2012 5.015 5.188 4.918 5.153 411,494 +0.14(+2.76%)
Feb 15, 2012 4.963 5.101 4.866 5.015 385,012 +0.07(+1.40%)
Feb 14, 2012 4.915 4.946 4.776 4.946 273,849 +0.07(+1.49%)
Feb 13, 2012 4.714 4.911 4.707 4.873 424,471 +0.20(+4.22%)
Feb 10, 2012 4.486 4.738 4.410 4.676 998,453 +0.23(+5.13%)
Feb 09, 2012 4.150 4.517 4.081 4.448 976,328 +0.31(+7.44%)
Feb 08, 2012 3.977 4.150 3.915 4.140 584,064 +0.16(+4.09%)
Feb 07, 2012 4.002 4.078 3.963 3.977 246,445 -0.03(-0.78%)
Feb 06, 2012 3.957 4.040 3.957 4.008 102,387 +0.02(+0.61%)
Feb 03, 2012 4.015 4.029 3.960 3.984 97,570 +0.02(+0.61%)
Feb 02, 2012 3.977 4.026 3.960 3.960 273,288 -0.06(-1.38%)
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.