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

Xpo Inc (NY: XPO )

107.14 -3.58 (-3.24%)
Streaming Delayed Price Updated: 11:35 AM 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, 2014 9.234 9.573 9.207 9.386 4,260,246 +0.13(+1.46%)
Apr 29, 2014 9.376 9.376 8.899 9.252 5,715,589 -0.07(-0.74%)
Apr 28, 2014 9.400 9.504 8.968 9.321 2,612,394 -0.00(-0.04%)
Apr 25, 2014 9.587 9.618 9.210 9.324 2,144,558 -0.30(-3.09%)
Apr 24, 2014 9.777 9.805 9.338 9.622 1,412,205 -0.08(-0.78%)
Apr 23, 2014 9.753 9.867 9.532 9.698 1,302,986 -0.10(-1.06%)
Apr 22, 2014 9.729 9.885 9.615 9.802 3,876,720 +0.11(+1.18%)
Apr 21, 2014 9.670 9.712 9.580 9.687 1,161,545 +0.05(+0.50%)
Apr 17, 2014 9.556 9.639 9.639 9.639 2,062,431 +0.06(+0.58%)
Apr 16, 2014 9.269 9.608 9.231 9.584 2,443,216 +0.36(+3.94%)
Apr 15, 2014 8.978 9.255 8.788 9.220 2,366,010 +0.27(+3.01%)
Apr 14, 2014 9.137 9.245 8.799 8.951 1,781,280 -0.09(-0.99%)
Apr 11, 2014 8.947 9.214 8.819 9.041 3,013,431 -0.03(-0.31%)
Apr 10, 2014 9.601 9.629 8.978 9.068 5,164,035 -0.53(-5.48%)
Apr 09, 2014 9.445 9.660 9.342 9.594 2,577,394 +0.16(+1.69%)
Apr 08, 2014 9.376 9.646 9.290 9.435 3,781,237 +0.06(+0.66%)
Apr 07, 2014 9.943 9.981 9.200 9.373 3,082,257 -0.45(-4.61%)
Apr 04, 2014 10.17 10.33 9.642 9.826 4,041,153 -0.30(-3.00%)
Apr 03, 2014 10.51 10.60 10.10 10.13 4,276,895 -0.42(-3.97%)
Apr 02, 2014 10.31 10.58 10.19 10.55 4,511,520 +0.25(+2.38%)
Apr 01, 2014 10.18 10.38 9.978 10.30 3,918,445 +0.13(+1.29%)
Mar 31, 2014 9.829 10.18 9.788 10.17 3,468,692 +0.48(+4.92%)
Mar 28, 2014 9.425 9.857 9.397 9.694 3,120,505 +0.30(+3.20%)
Mar 27, 2014 9.542 9.625 9.286 9.393 1,696,889 -0.14(-1.45%)
Mar 26, 2014 10.00 10.03 9.504 9.532 2,049,842 -0.37(-3.74%)
Mar 25, 2014 10.02 10.24 9.829 9.902 2,705,503 -0.07(-0.66%)
Mar 24, 2014 10.35 10.37 9.812 9.968 3,779,644 -0.33(-3.22%)
Mar 21, 2014 10.61 10.62 10.28 10.30 6,418,336 -0.24(-2.23%)
Mar 20, 2014 10.67 10.71 10.48 10.53 1,541,338 -0.17(-1.58%)
Mar 19, 2014 10.93 10.97 10.57 10.70 2,006,234 -0.20(-1.81%)
Mar 18, 2014 10.90 11.01 10.77 10.90 1,569,052 +0.08(+0.77%)
Mar 17, 2014 10.81 10.89 10.72 10.82 1,789,587 +0.02(+0.22%)
Mar 14, 2014 10.72 10.91 10.69 10.79 1,239,821 +0.07(+0.65%)
Mar 13, 2014 11.10 11.16 10.55 10.72 2,247,223 -0.35(-3.15%)
Mar 12, 2014 10.78 11.12 10.69 11.07 2,021,038 +0.19(+1.75%)
Mar 11, 2014 11.22 11.26 10.76 10.88 2,233,228 -0.36(-3.20%)
Mar 10, 2014 11.16 11.30 11.05 11.24 2,413,799 +0.02(+0.22%)
Mar 07, 2014 11.12 11.34 10.98 11.22 3,493,448 +0.15(+1.31%)
Mar 06, 2014 10.99 11.12 10.92 11.07 4,504,569 +0.17(+1.55%)
Mar 05, 2014 10.67 10.91 10.57 10.90 2,166,324 +0.26(+2.40%)
Mar 04, 2014 10.83 11.06 10.55 10.65 4,336,454 -0.10(-0.93%)
Mar 03, 2014 10.73 10.78 10.48 10.75 3,380,091 -0.12(-1.14%)
Feb 28, 2014 10.98 11.06 10.52 10.87 8,993,536 -0.12(-1.07%)
Feb 27, 2014 10.67 11.03 10.65 10.99 5,990,392 +0.32(+3.01%)
Feb 26, 2014 10.60 10.92 10.44 10.67 6,297,615 +0.19(+1.81%)
Feb 25, 2014 10.12 10.55 9.971 10.48 10,528,872 +0.90(+9.43%)
Feb 24, 2014 9.518 9.677 9.466 9.577 3,827,679 +0.11(+1.17%)
Feb 21, 2014 9.373 9.559 9.345 9.466 1,835,922 +0.07(+0.70%)
Feb 20, 2014 9.224 9.431 8.985 9.400 2,685,130 +0.17(+1.80%)
Feb 19, 2014 9.473 9.518 9.165 9.234 3,279,127 -0.31(-3.30%)
Feb 18, 2014 9.504 9.649 9.494 9.549 1,693,989 +0.12(+1.28%)
Feb 14, 2014 9.469 9.428 9.428 9.428 1,868,997 -0.08(-0.87%)
Feb 13, 2014 9.359 9.581 9.234 9.511 2,390,494 +0.02(+0.18%)
Feb 12, 2014 9.649 9.725 9.428 9.494 2,271,933 -0.02(-0.22%)
Feb 11, 2014 9.307 9.705 9.265 9.514 4,405,079 +0.24(+2.57%)
Feb 10, 2014 8.958 9.321 8.785 9.276 2,744,956 +0.34(+3.75%)
Feb 07, 2014 8.871 9.072 8.871 8.940 3,988,903 +0.21(+2.46%)
Feb 06, 2014 8.747 8.857 8.615 8.726 2,247,454 -0.06(-0.71%)
Feb 05, 2014 8.418 8.844 8.418 8.788 6,522,730 +0.22(+2.63%)
Feb 04, 2014 8.304 8.629 8.245 8.563 2,513,043 +0.30(+3.60%)
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.