XPO LOGISTICS $16.81
-0.29
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/23/2013
|
17.58
|
17.66
|
16.91
|
17.10
|
1914
|
|
5/22/2013
|
17.86
|
18.02
|
17.60
|
17.70
|
2060
|
|
5/21/2013
|
18.29
|
18.29
|
17.71
|
17.89
|
1973
|
|
5/20/2013
|
17.74
|
18.42
|
17.69
|
18.25
|
3084
|
|
5/17/2013
|
17.76
|
17.86
|
17.61
|
17.70
|
1143
|
|
5/16/2013
|
17.51
|
17.83
|
17.46
|
17.69
|
949
|
|
5/15/2013
|
17.28
|
17.71
|
17.22
|
17.52
|
1124
|
|
5/14/2013
|
16.81
|
17.45
|
16.81
|
17.37
|
1629
|
|
5/13/2013
|
16.69
|
16.81
|
16.64
|
16.81
|
1701
|
|
5/10/2013
|
16.54
|
16.93
|
16.44
|
16.66
|
1488
|
|
5/9/2013
|
16.53
|
16.95
|
16.46
|
16.52
|
2124
|
|
5/8/2013
|
16.71
|
17.20
|
16.05
|
16.59
|
6500
|
|
5/7/2013
|
17.17
|
17.79
|
17.17
|
17.56
|
2429
|
|
5/6/2013
|
16.45
|
17.24
|
16.38
|
17.10
|
1984
|
|
5/3/2013
|
16.40
|
16.79
|
16.40
|
16.52
|
1338
|
|
5/2/2013
|
16.27
|
16.60
|
16.12
|
16.27
|
1473
|
|
5/1/2013
|
16.31
|
16.84
|
16.23
|
16.25
|
2540
|
|
4/30/2013
|
16.32
|
16.40
|
16.04
|
16.31
|
980
|
|
4/29/2013
|
16.35
|
16.58
|
16.22
|
16.29
|
1113
|
|
4/26/2013
|
16.41
|
16.46
|
16.16
|
16.17
|
1804
|
|
4/25/2013
|
16.35
|
16.67
|
16.30
|
16.40
|
1645
|
|
4/24/2013
|
16.33
|
16.48
|
16.20
|
16.30
|
989
|
|
4/23/2013
|
16.46
|
17.11
|
16.06
|
16.30
|
2006
|
|
4/22/2013
|
16.24
|
16.24
|
15.92
|
16.04
|
637
|
|
4/19/2013
|
15.93
|
16.18
|
15.68
|
16.15
|
1885
|
|
4/18/2013
|
15.99
|
16.20
|
15.79
|
15.93
|
1639
|
|
4/17/2013
|
16.02
|
16.27
|
15.90
|
15.99
|
2464
|
|
4/16/2013
|
16.07
|
16.13
|
15.93
|
16.07
|
1240
|
|
4/15/2013
|
16.00
|
16.18
|
15.48
|
15.97
|
2643
|
|
4/12/2013
|
16.22
|
16.31
|
15.97
|
16.03
|
1578
|
|
4/11/2013
|
16.18
|
16.47
|
16.18
|
16.35
|
1032
|
|
4/10/2013
|
15.89
|
16.30
|
15.83
|
16.16
|
2371
|
|
4/9/2013
|
16.01
|
16.20
|
15.76
|
15.82
|
2405
|
|
4/8/2013
|
16.45
|
16.59
|
15.80
|
16.03
|
2369
|
|
4/5/2013
|
16.50
|
16.59
|
16.26
|
16.36
|
1714
|
|
4/4/2013
|
16.96
|
16.96
|
16.59
|
16.71
|
1461
|
|
4/3/2013
|
16.85
|
17.39
|
16.85
|
16.97
|
2240
|
|
4/2/2013
|
17.39
|
17.60
|
16.88
|
16.91
|
1916
|
|
4/1/2013
|
16.96
|
17.68
|
16.81
|
17.44
|
3823
|
|
3/28/2013
|
17.10
|
17.17
|
16.80
|
16.84
|
1343
|
|
3/27/2013
|
16.70
|
16.98
|
16.50
|
16.92
|
1593
|
|
3/26/2013
|
16.98
|
17.00
|
16.70
|
16.76
|
1125
|
|
3/25/2013
|
17.25
|
17.30
|
16.95
|
17.00
|
1747
|
|
3/22/2013
|
16.97
|
17.11
|
16.89
|
17.02
|
1602
|
|
3/21/2013
|
17.16
|
17.29
|
16.91
|
16.97
|
2276
|
|
3/20/2013
|
17.26
|
17.34
|
17.12
|
17.19
|
567
|
|
3/19/2013
|
17.33
|
17.62
|
17.15
|
17.21
|
1291
|
|
3/18/2013
|
17.25
|
17.48
|
17.25
|
17.25
|
1121
|
|
3/15/2013
|
17.47
|
17.58
|
17.30
|
17.34
|
1462
|
|
3/14/2013
|
17.23
|
17.46
|
17.11
|
17.40
|
1375
|
|
3/13/2013
|
17.05
|
17.17
|
16.85
|
17.12
|
1127
|
|
3/12/2013
|
17.11
|
17.23
|
16.90
|
17.00
|
1170
|
|
3/11/2013
|
17.10
|
17.19
|
16.86
|
17.08
|
1671
|
|
3/8/2013
|
17.11
|
17.11
|
16.88
|
17.10
|
1631
|
|
3/7/2013
|
17.07
|
17.30
|
16.80
|
16.97
|
2155
|
|
3/6/2013
|
17.36
|
17.42
|
17.04
|
17.10
|
1569
|
|
3/5/2013
|
16.91
|
17.40
|
16.58
|
17.35
|
5041
|
|
3/4/2013
|
17.20
|
17.25
|
16.57
|
16.89
|
2893
|
|
3/1/2013
|
17.47
|
17.58
|
17.12
|
17.27
|
3718
|
|
2/28/2013
|
17.48
|
17.74
|
17.15
|
17.42
|
5783
|
|
2/27/2013
|
17.54
|
17.88
|
17.44
|
17.52
|
3531
|
|
2/26/2013
|
17.36
|
17.68
|
17.00
|
17.53
|
4314
|
|
2/25/2013
|
17.50
|
17.83
|
17.12
|
17.27
|
4255
|
|
2/22/2013
|
17.36
|
17.41
|
17.10
|
17.30
|
1087
|
|
2/21/2013
|
17.75
|
17.75
|
16.95
|
17.32
|
2178
|
|
2/20/2013
|
18.56
|
18.56
|
17.70
|
17.74
|
2615
|
|
2/19/2013
|
18.56
|
18.63
|
18.13
|
18.56
|
2968
|
|
2/15/2013
|
18.47
|
19.10
|
18.43
|
18.59
|
4327
|
|
2/14/2013
|
18.02
|
18.25
|
17.85
|
18.15
|
1885
|
|
2/13/2013
|
17.96
|
18.19
|
17.70
|
18.00
|
3269
|
|
2/12/2013
|
17.11
|
18.14
|
17.11
|
17.93
|
3985
|
|
2/11/2013
|
17.27
|
17.27
|
16.83
|
17.10
|
1557
|
|
2/8/2013
|
16.97
|
17.33
|
16.97
|
17.18
|
1752
|
|
2/7/2013
|
16.96
|
17.01
|
16.57
|
17.00
|
4006
|
|
2/6/2013
|
17.20
|
17.23
|
16.76
|
16.92
|
2471
|
|
2/5/2013
|
16.99
|
17.23
|
16.95
|
17.23
|
2002
|
|
2/4/2013
|
16.85
|
17.07
|
16.64
|
16.95
|
3184
|
|
2/1/2013
|
16.87
|
17.08
|
16.75
|
16.95
|
2675
|
|
1/31/2013
|
16.71
|
17.10
|
16.62
|
16.75
|
1333
|
|
1/30/2013
|
16.88
|
16.88
|
16.60
|
16.71
|
2104
|
|
1/29/2013
|
16.74
|
16.98
|
16.64
|
16.86
|
3472
|
|
1/28/2013
|
16.75
|
16.75
|
16.63
|
16.71
|
1390
|
|
1/25/2013
|
16.60
|
16.80
|
16.50
|
16.75
|
1508
|
|
1/24/2013
|
16.70
|
17.11
|
16.56
|
16.60
|
1532
|
|
1/23/2013
|
17.10
|
17.15
|
16.67
|
16.70
|
1464
|
|
1/22/2013
|
16.90
|
17.15
|
16.71
|
17.11
|
2464
|
|
1/18/2013
|
17.06
|
17.12
|
16.77
|
16.87
|
1478
|
|
1/17/2013
|
16.75
|
17.06
|
16.55
|
17.05
|
2584
|
|
1/16/2013
|
16.78
|
17.14
|
16.57
|
16.62
|
2453
|
|
1/15/2013
|
16.76
|
17.18
|
16.65
|
16.79
|
1879
|
|
1/14/2013
|
17.09
|
17.09
|
16.71
|
16.87
|
1935
|
|
1/11/2013
|
17.18
|
17.25
|
17.07
|
17.09
|
1362
|
|
1/10/2013
|
17.28
|
17.28
|
16.99
|
17.15
|
907
|
|
1/9/2013
|
17.01
|
17.21
|
16.76
|
17.15
|
1257
|
|
1/8/2013
|
16.80
|
16.91
|
16.36
|
16.78
|
2753
|
|
1/7/2013
|
16.86
|
17.19
|
16.35
|
16.75
|
2594
|
|
1/4/2013
|
17.35
|
17.50
|
16.87
|
16.98
|
1526
|
|
1/3/2013
|
17.31
|
17.52
|
17.14
|
17.27
|
1830
|
|
1/2/2013
|
17.65
|
17.70
|
16.91
|
17.28
|
3201
|
|
12/31/2012
|
16.79
|
17.45
|
16.64
|
17.38
|
1981
|
