$28.75 +0.65 (%) XPO Logistics Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPO historical data

Date Open High Low Close Volume
7/22/201628.1828.8928.0728.75916,408
7/21/201627.7528.2427.7528.101,691,339
7/20/201627.2128.3926.9727.751,990,200
7/19/201626.3927.4226.2727.111,339,917
7/18/201625.0926.9524.3226.812,641,636
7/15/201626.5826.7525.2925.321,494,644
7/14/201627.5827.7826.1226.351,905,976
7/13/201627.6727.9427.0027.321,129,045
7/12/201626.3927.3026.3927.171,296,796
7/11/201626.1926.4225.9326.101,490,320
7/8/201624.8625.5524.0225.002,081,227
7/7/201626.4226.4224.4024.431,798,684
7/6/201625.6525.9424.9825.491,313,128
7/5/201626.3426.6825.5326.101,206,007
7/1/201626.1327.1026.1326.891,196,677
6/30/201625.5126.2624.9426.261,104,640
6/29/201625.1026.1124.8225.311,460,857
6/28/201624.2624.5223.5024.351,287,366
6/27/201624.1324.1322.2323.303,514,963
6/24/201626.2927.1423.3524.628,780,406
6/23/201627.4428.4327.0328.42953,878
6/22/201626.7527.2226.0126.96979,385
6/21/201627.5827.9526.6526.661,465,043
6/20/201627.5428.9627.5228.161,179,769
6/17/201626.8127.2826.6826.981,336,523
6/16/201627.4027.6326.4726.671,258,868
6/15/201627.3028.7327.3027.54818,000
6/14/201628.6029.1426.9227.242,493,449
6/13/201628.6829.4728.4328.701,125,685
6/10/201629.4329.8828.7528.971,177,984
6/9/201629.8030.3029.6229.96806,924
6/8/201629.3730.0729.0630.04917,014
6/7/201629.1429.7028.7029.35616,211
6/6/201627.8629.3827.8429.23748,490
6/3/201627.6828.4427.4128.11741,560
6/2/201628.3628.6127.9228.27753,737
6/1/201629.0929.9827.6528.491,313,077
5/31/201629.4329.9429.1129.26700,422
5/27/201629.1229.7628.8629.36506,659
5/26/201629.4229.4328.9728.99582,677
5/25/201628.1629.3928.1129.221,017,238
5/24/201626.8428.3126.7228.051,514,142
5/23/201626.8327.0326.4126.721,242,831
5/20/201626.1927.2025.8727.101,776,699
5/19/201625.4926.3625.4925.971,084,216
5/18/201625.7526.3625.4025.801,367,095
5/17/201625.7626.8525.5025.761,478,453
5/16/201626.2126.2725.3325.751,289,703
5/13/201626.9327.2325.7726.002,323,319
5/12/201627.9028.1426.7427.18924,015
5/11/201627.8028.7827.6027.75914,165
5/10/201626.6827.9726.4727.781,224,152
5/9/201626.3926.9926.2626.621,105,374
5/6/201626.0126.9225.6726.501,526,409
5/5/201628.3328.3725.7426.132,791,246
5/4/201630.6031.9027.1227.723,173,031
5/3/201630.6030.7629.4729.961,046,282
5/2/201630.6331.1029.4031.021,104,779
4/29/201631.1631.3729.8530.141,073,741
4/28/201632.1732.3630.8531.111,452,210
4/27/201632.8333.0332.1532.671,649,823
4/26/201631.9532.7731.3232.731,199,831
4/25/201633.6133.8231.5531.76822,367
4/22/201633.1933.8432.9033.69759,184
4/21/201633.2933.6932.6832.83982,773
4/20/201634.0034.4733.2333.671,152,401
4/19/201633.0234.3233.0033.89906,521
4/18/201631.8232.9531.6832.791,592,683
4/15/201632.1232.7431.8632.26764,340
4/14/201631.8232.4631.6732.30866,639
4/13/201630.4831.9830.2031.87924,577
4/12/201628.9330.4828.5230.191,625,574
4/11/201628.6329.5528.4628.93814,648
4/8/201629.1129.8428.3328.51902,158
4/7/201628.8830.1528.4028.571,556,608
4/6/201629.4529.5828.2929.22909,993
4/5/201629.4029.9028.8429.341,121,812
4/4/201629.9531.1129.5829.60826,964
4/1/201630.2330.3128.7629.961,297,183
3/31/201630.9031.1630.4330.70792,869
3/30/201631.2432.2430.8930.941,010,040
3/29/201631.0331.3730.3031.151,882,350
3/28/201632.0032.0131.0831.101,055,811
3/24/201630.6232.0330.5832.01859,640
3/23/201631.1031.4030.8031.03761,202
3/22/201630.7531.5030.5531.17710,714
3/21/201631.6531.7530.9131.10909,463
3/18/201631.1532.0431.1531.771,375,678
3/17/201629.6331.4729.5031.021,866,606
3/16/201627.9929.2327.8829.171,321,050
3/15/201628.1628.2027.1427.981,282,820
3/14/201627.5028.4227.2128.141,167,453
3/11/201626.5127.6526.3327.37955,037
3/10/201625.9626.2625.0926.11706,716
3/9/201625.5025.8224.3225.751,073,296
3/8/201626.4426.8925.0525.181,348,585
3/7/201624.8626.7224.4026.422,370,668
3/4/201624.5225.5323.9024.391,472,910
3/3/201624.4124.9124.0124.45897,930
3/2/201624.6424.9923.8224.251,041,014
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center