$44.35 +0.06 (%) XPO Logistics Inc - NYSE

Jul. 7, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPO historical data

Date Open High Low Close Volume
7/7/201544.2444.3942.4944.351,178,284
7/6/201544.0545.0043.6144.29776,629
7/2/201544.9845.1144.2844.49615,391
7/1/201545.3845.5544.7244.90952,340
6/30/201544.2745.6544.0445.181,532,510
6/29/201545.2345.7643.9143.991,494,021
6/26/201546.1446.7545.5745.742,470,318
6/25/201546.6446.8845.6845.97787,446
6/24/201547.7147.8046.4246.56781,381
6/23/201547.3547.8447.2647.55521,885
6/22/201547.8948.5447.3247.40726,314
6/19/201547.6048.1047.2647.541,176,863
6/18/201546.9547.8946.9547.471,091,649
6/17/201547.2347.4746.6446.96560,053
6/16/201547.4947.9646.6547.21839,361
6/15/201547.0947.9346.6547.601,069,441
6/12/201548.1048.2146.7547.46939,885
6/11/201548.6148.9447.7548.24559,072
6/10/201548.0448.9447.7648.68947,005
6/9/201548.3448.5947.8648.131,066,666
6/8/201548.3649.1148.0948.17955,756
6/5/201548.8849.0848.3948.631,614,673
6/4/201549.1949.9548.5748.781,479,462
6/3/201549.7850.0249.4449.491,267,306
6/2/201548.6850.0048.1049.502,683,642
6/1/201549.8950.8647.4748.712,780,333
5/29/201550.3550.4348.1049.16995,423
5/28/201550.2550.5749.6650.56826,293
5/27/201549.8250.4849.3950.35993,650
5/26/201550.2750.2748.8549.90607,662
5/22/201550.0050.5049.5950.31664,122
5/21/201549.5650.9649.5649.991,000,748
5/20/201550.4850.7549.1849.44719,877
5/19/201550.0750.9049.7550.511,167,442
5/18/201548.9750.2548.8750.04919,449
5/15/201548.5149.1648.3549.05430,193
5/14/201548.4848.7147.6748.56794,585
5/13/201548.3848.8547.4048.141,161,297
5/12/201548.2649.3247.9448.281,422,391
5/11/201548.8450.2448.7249.201,262,173
5/8/201549.4950.1548.4348.561,117,484
5/7/201548.2449.7348.1549.001,329,385
5/6/201549.3149.6547.8948.151,429,325
5/5/201548.9249.7548.2349.231,824,588
5/4/201549.4949.4947.8847.961,286,013
5/1/201548.7449.9447.9149.501,667,798
4/30/201548.5049.3047.5948.501,547,631
4/29/201548.4249.5044.7548.837,917,848
4/28/201542.2642.6141.7542.45671,567
4/27/201543.3443.6642.2142.40491,716
4/24/201543.9944.0843.0543.21229,238
4/23/201543.4944.3643.4043.84429,690
4/22/201544.2544.3143.3543.71356,436
4/21/201543.4444.4643.0144.27454,334
4/20/201542.2443.4942.2243.25470,267
4/17/201542.5042.6241.7542.05454,865
4/16/201542.9243.4642.7942.80311,967
4/15/201542.9443.0942.4242.97391,162
4/14/201543.7543.8841.9842.781,027,666
4/13/201545.3045.3443.7343.93816,542
4/10/201544.1245.6544.0445.481,251,777
4/9/201543.1644.2742.5043.55763,451
4/8/201541.6843.2841.6143.26904,356
4/7/201543.9043.9241.5141.581,127,402
4/6/201543.5444.2543.3743.731,017,801
4/2/201546.4146.4644.5044.50703,848
4/1/201545.5046.3544.9146.32710,379
3/31/201546.7746.8645.4445.47629,379
3/30/201545.7447.0045.4946.96396,915
3/27/201545.2245.9345.0245.57351,244
3/26/201545.4445.6544.8045.25496,035
3/25/201546.3347.1145.8045.82572,290
3/24/201546.5546.8546.0246.06341,807
3/23/201547.1347.4146.1946.70440,507
3/20/201546.1547.4946.1047.261,415,266
3/19/201546.4846.7345.7845.90418,134
3/18/201545.7946.6845.3746.49308,187
3/17/201545.9746.5445.8345.84470,143
3/16/201546.8346.9345.6946.26565,422
3/13/201546.3146.8545.1746.48536,639
3/12/201546.0046.3945.6546.24547,842
3/11/201545.0245.7444.8845.60561,326
3/10/201544.9945.1843.7645.04873,189
3/9/201544.8045.6344.7545.58523,133
3/6/201544.8045.0644.4144.85836,021
3/5/201544.3545.7543.9245.40785,211
3/4/201544.0444.3743.8344.33532,344
3/3/201544.5144.6143.8944.38781,067
3/2/201544.1744.8744.0644.69409,072
2/27/201544.0044.8644.0044.15490,073
2/26/201544.7144.8843.4543.93647,633
2/25/201544.2744.8043.6844.77724,433
2/24/201543.9344.6843.9144.32937,374
2/23/201542.6044.1742.3044.151,134,151
2/20/201541.6242.1741.2342.03773,152
2/19/201542.6543.2539.9341.931,795,656
2/18/201542.6843.4041.5141.791,130,468
2/17/201542.3042.6741.2042.54797,456
2/13/201541.7542.6041.4342.45774,132
2/12/201541.4442.0040.8741.52665,134
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!