$37.45 -0.80 (%) XPO Logistics Inc - NYSE

Jan. 30, 2015 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPO historical data

Date Open High Low Close Volume
1/29/201537.6038.3036.5538.25536,432
1/28/201538.8738.8737.4237.55482,321
1/27/201538.3238.7937.4538.54440,415
1/26/201537.8738.7737.3338.76573,160
1/23/201537.9738.1837.2737.76503,890
1/22/201536.9638.1536.7638.02693,782
1/21/201536.3337.0836.0336.61616,399
1/20/201537.8038.0036.0036.28776,536
1/16/201535.3737.7235.3637.561,313,249
1/15/201537.0037.2735.0035.57995,274
1/14/201537.3837.7236.4336.94889,676
1/13/201539.1239.5037.5037.87635,588
1/12/201538.0639.0437.7038.77490,361
1/9/201538.3338.4437.4637.861,243,052
1/8/201538.4838.8238.0138.35522,878
1/7/201538.2238.3237.0238.14687,687
1/6/201539.6439.7637.0437.98954,171
1/5/201540.3940.5738.7939.37753,085
1/2/201541.1941.1940.0240.63506,882
12/31/201440.9741.8340.5940.88711,112
12/30/201441.3541.5640.3740.93644,453
12/29/201442.1642.1640.4841.57639,455
12/26/201442.2142.3641.3642.18372,016
12/24/201442.4842.5541.8141.97353,947
12/23/201441.0042.5040.9242.48827,730
12/22/201440.3940.8640.1240.86506,068
12/19/201440.5040.5639.8040.251,079,445
12/18/201440.0740.9939.5240.51798,369
12/17/201438.1539.5337.6039.48716,241
12/16/201437.5638.9037.3837.95679,978
12/15/201437.6539.0437.3337.871,040,496
12/12/201436.0837.6336.0537.32630,820
12/11/201437.6537.6536.1536.591,117,255
12/10/201437.9738.2236.8336.96689,204
12/9/201437.4238.2736.3138.15878,042
12/8/201438.3839.5437.8938.07586,964
12/5/201438.5839.4138.3538.74495,961
12/4/201439.4339.4538.1938.50523,073
12/3/201438.1039.5337.9539.35615,364
12/2/201437.8338.1437.4938.12636,409
12/1/201438.6238.7736.5537.731,777,046
11/28/201439.3139.3838.6338.68317,680
11/26/201438.6739.4938.6339.08588,876
11/25/201438.5038.9137.9638.53531,229
11/24/201437.6739.0037.6438.46686,158
11/21/201438.3138.4037.0037.49725,994
11/20/201436.9037.9136.7537.58570,330
11/19/201437.7837.8736.9637.17758,413
11/18/201436.2538.1535.9137.92911,772
11/17/201436.3236.5835.7036.25757,627
11/14/201437.0137.2936.0936.35890,360
11/13/201437.6838.0036.6537.101,148,965
11/12/201438.2638.3437.5037.69969,346
11/11/201438.6038.6537.8437.88509,217
11/10/201438.7338.7537.7938.62746,259
11/7/201438.8039.5038.4338.82936,710
11/6/201439.3039.3037.2938.842,186,782
11/5/201439.9740.0838.6939.231,187,592
11/4/201439.6140.3539.2139.46679,312
11/3/201439.7940.0839.1539.58603,079
10/31/201440.5340.5539.6139.92676,798
10/30/201440.1240.5439.2739.60692,899
10/29/201440.0040.6239.4440.39610,871
10/28/201439.5839.9939.0239.87921,819
10/27/201438.1539.9237.8639.42716,769
10/24/201438.1338.5837.6638.46437,848
10/23/201437.5438.4737.4338.18595,893
10/22/201437.8638.0036.8037.05707,897
10/21/201438.0038.3037.5637.77939,307
10/20/201435.9338.1035.9137.781,320,253
10/17/201436.4537.2535.6036.271,068,835
10/16/201433.7237.6033.5236.051,482,801
10/15/201432.5434.5831.6334.221,347,462
10/14/201432.1133.8532.0633.181,422,831
10/13/201433.8934.2331.8131.851,390,755
10/10/201435.1535.5033.4433.92986,479
10/9/201436.7937.2735.2835.43823,853
10/8/201435.5636.9334.6636.861,025,296
10/7/201436.7736.7735.5535.571,087,127
10/6/201438.4138.8836.8437.14809,051
10/3/201437.8239.2137.6138.41715,501
10/2/201436.4437.5935.4537.421,271,942
10/1/201438.3538.3836.4036.471,857,469
9/30/201438.0038.1237.2037.671,216,780
9/29/201437.3038.1337.1838.04703,324
9/26/201437.4038.0137.3237.84683,350
9/25/201438.7438.7637.0537.321,059,632
9/24/201439.0039.4638.4338.93544,040
9/23/201438.5139.7338.4038.691,047,286
9/22/201439.0139.3038.2038.621,049,624
9/19/201439.8040.0538.4638.621,844,555
9/18/201439.8740.1839.4639.491,018,481
9/17/201438.7340.6538.7339.722,217,106
9/16/201437.7338.7037.4338.57921,799
9/15/201438.3338.4737.8038.021,135,555
9/12/201437.5839.2837.1738.224,463,314
9/11/201434.3734.7833.8734.051,648,941
9/10/201433.8434.8833.4934.453,286,318
9/9/201433.2033.6432.8833.431,027,047
9/8/201432.8033.8232.7533.201,336,839
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center