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 (%)
Mar 28, 2013 5.914 5.938 5.810 5.824 389,230 -0.03(-0.47%)
Mar 27, 2013 5.776 5.873 5.707 5.852 460,529 +0.06(+0.95%)
Mar 26, 2013 5.873 5.880 5.776 5.797 325,183 -0.08(-1.41%)
Mar 25, 2013 5.966 5.983 5.862 5.880 504,981 -0.01(-0.12%)
Mar 22, 2013 5.869 5.918 5.841 5.886 558,874 +0.02(+0.29%)
Mar 21, 2013 5.935 5.980 5.848 5.869 659,654 -0.08(-1.28%)
Mar 20, 2013 5.969 5.997 5.921 5.945 163,898 -0.01(-0.12%)
Mar 19, 2013 5.994 6.094 5.931 5.952 373,030 -0.01(-0.23%)
Mar 18, 2013 5.966 6.046 5.966 5.966 324,125 -0.03(-0.52%)
Mar 15, 2013 6.042 6.078 5.983 5.997 422,490 -0.02(-0.34%)
Mar 14, 2013 5.959 6.039 5.918 6.018 397,419 +0.10(+1.64%)
Mar 13, 2013 5.897 5.938 5.828 5.921 325,819 +0.04(+0.71%)
Mar 12, 2013 5.918 5.960 5.845 5.880 338,272 -0.03(-0.47%)
Mar 11, 2013 5.914 5.945 5.831 5.907 483,076 -0.01(-0.12%)
Mar 08, 2013 5.918 5.918 5.838 5.914 472,922 +0.04(+0.77%)
Mar 07, 2013 5.904 5.983 5.810 5.869 623,089 -0.04(-0.76%)
Mar 06, 2013 6.004 6.025 5.893 5.914 453,393 -0.09(-1.44%)
Mar 05, 2013 5.848 6.018 5.734 6.001 1,455,646 +0.16(+2.72%)
Mar 04, 2013 5.949 5.966 5.731 5.841 836,535 -0.13(-2.20%)
Mar 01, 2013 6.042 6.080 5.921 5.973 1,074,950 -0.05(-0.86%)
Feb 28, 2013 5.976 6.135 5.935 6.025 1,671,928 -0.03(-0.57%)
Feb 27, 2013 6.066 6.184 6.032 6.059 1,020,873 -0.00(-0.06%)
Feb 26, 2013 6.004 6.115 5.880 6.063 1,247,312 +0.08(+1.33%)
Feb 22, 2013 6.004 6.021 5.914 5.983 314,783 -0.01(-0.12%)
Feb 21, 2013 6.139 6.139 5.861 5.990 629,658 -0.15(-2.37%)
Feb 20, 2013 6.419 6.419 6.122 6.135 755,859 -0.28(-4.42%)
Feb 19, 2013 6.419 6.443 6.271 6.419 858,611 -0.01(-0.16%)
Feb 15, 2013 6.388 6.606 6.374 6.429 1,252,494 +0.15(+2.42%)
Feb 14, 2013 6.232 6.312 6.173 6.277 545,235 +0.05(+0.83%)
Feb 13, 2013 6.212 6.291 6.122 6.225 945,081 +0.02(+0.39%)
Feb 12, 2013 5.918 6.274 5.918 6.201 1,152,122 +0.29(+4.85%)
Feb 11, 2013 5.973 5.973 5.821 5.914 449,941 -0.03(-0.47%)
Feb 08, 2013 5.869 5.994 5.869 5.942 506,468 +0.06(+1.06%)
Feb 07, 2013 5.866 5.883 5.730 5.880 1,158,064 +0.03(+0.47%)
Feb 06, 2013 5.949 5.959 5.797 5.852 714,240 -0.01(-0.18%)
Feb 04, 2013 5.828 5.904 5.755 5.862 920,509 +0.00(+0.00%)
Feb 01, 2013 5.835 5.907 5.793 5.862 773,280 +0.07(+1.19%)
Jan 31, 2013 5.779 5.914 5.748 5.793 386,180 +0.01(+0.24%)
Jan 30, 2013 5.838 5.838 5.739 5.779 608,866 -0.05(-0.89%)
Jan 29, 2013 5.790 5.873 5.755 5.831 1,003,886 +0.05(+0.90%)
Jan 28, 2013 5.793 5.793 5.752 5.779 401,678 -0.01(-0.24%)
Jan 25, 2013 5.741 5.810 5.707 5.793 438,743 +0.05(+0.90%)
Jan 24, 2013 5.776 5.918 5.727 5.741 442,692 -0.03(-0.60%)
Jan 23, 2013 5.914 5.931 5.765 5.776 423,274 -0.14(-2.40%)
Jan 22, 2013 5.845 5.931 5.779 5.918 712,283 +0.08(+1.42%)
Jan 18, 2013 5.900 5.921 5.800 5.835 427,084 -0.06(-1.06%)
Jan 17, 2013 5.793 5.900 5.724 5.897 746,974 +0.15(+2.59%)
Jan 16, 2013 5.803 5.928 5.731 5.748 709,059 -0.06(-1.01%)
Jan 15, 2013 5.797 5.942 5.758 5.807 543,064 -0.03(-0.47%)
Jan 14, 2013 5.911 5.911 5.779 5.835 559,340 -0.08(-1.29%)
Jan 11, 2013 5.942 5.966 5.904 5.911 393,799 -0.02(-0.35%)
Jan 10, 2013 5.976 5.976 5.876 5.931 262,156 +0.00(+0.00%)
Jan 09, 2013 5.883 5.952 5.797 5.931 363,185 +0.13(+2.21%)
Jan 08, 2013 5.810 5.848 5.658 5.803 795,723 +0.01(+0.18%)
Jan 07, 2013 5.831 5.945 5.655 5.793 749,949 -0.08(-1.35%)
Jan 04, 2013 6.001 6.052 5.835 5.873 441,099 -0.10(-1.68%)
Jan 03, 2013 5.987 6.059 5.928 5.973 528,942 -0.00(-0.06%)
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.