$22.72 -1.48 (%) XPO Logistics Inc - NYSE

Feb. 8, 2016 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPO historical data

Date Open High Low Close Volume
2/5/201623.2724.7123.0024.202,007,372
2/4/201621.6924.6021.6123.272,309,889
2/3/201621.3021.8020.2321.801,303,553
2/2/201622.3422.6220.7220.951,513,011
2/1/201622.7322.9922.0022.81840,524
1/29/201621.2022.9221.2022.851,074,698
1/28/201622.2122.2121.0221.17789,118
1/27/201622.3422.7421.4521.65801,812
1/26/201621.2922.8420.7722.311,479,060
1/25/201621.1121.8920.8421.151,030,555
1/22/201621.5122.5621.1021.341,208,989
1/21/201619.5421.7218.8820.572,023,675
1/20/201619.3920.0018.0419.562,891,051
1/19/201621.6822.0019.5619.972,545,814
1/15/201619.6822.3619.0521.463,406,698
1/14/201621.0021.4019.1420.863,146,848
1/13/201622.9723.1720.8221.001,693,872
1/12/201622.8323.0821.5222.972,136,646
1/11/201623.4323.4621.8622.581,785,694
1/8/201623.4723.5922.5123.251,438,206
1/7/201624.3524.5323.2123.281,698,940
1/6/201625.9026.2324.5424.881,417,393
1/5/201626.2026.8325.9426.28784,675
1/4/201626.0126.8425.2026.471,089,730
12/31/201526.0127.7126.0027.25935,385
12/30/201526.7526.9926.1626.371,041,822
12/29/201527.0027.6026.0827.00946,496
12/28/201527.5227.6726.3926.96678,613
12/24/201528.3328.7927.8227.87454,636
12/23/201526.8728.4926.7628.171,378,444
12/22/201525.5926.5725.4926.53750,406
12/21/201525.6126.4325.2825.451,261,902
12/18/201527.3027.3325.5026.093,633,906
12/17/201528.9129.1327.4427.491,284,799
12/16/201527.1528.6627.1528.621,161,353
12/15/201526.0027.3326.0027.171,054,234
12/14/201526.9827.5426.0526.391,381,652
12/11/201527.3027.8127.0327.221,473,550
12/10/201527.2628.6127.0428.52977,616
12/9/201526.7728.1226.6827.471,483,395
12/8/201527.9927.9926.5927.141,771,682
12/7/201529.4829.4827.9228.441,551,443
12/4/201529.4229.7928.3129.481,387,455
12/3/201530.0130.2928.9829.451,387,497
12/2/201530.6830.8729.9930.001,001,709
12/1/201530.5031.2429.8230.86913,333
11/30/201530.2630.9830.0230.50879,095
11/27/201531.0831.1129.9230.48590,267
11/25/201531.0331.4530.4630.98815,576
11/24/201529.7231.1729.5931.01911,673
11/23/201531.2731.3129.7029.941,112,756
11/20/201531.6932.2831.1031.201,837,328
11/19/201530.3131.8030.0231.511,653,119
11/18/201529.5530.6728.5930.501,959,314
11/17/201531.3331.8329.3729.601,672,799
11/16/201530.6331.1329.5031.051,274,727
11/13/201531.4932.3230.7430.931,250,144
11/12/201531.8532.2331.2831.701,506,132
11/11/201533.3133.3131.5532.251,336,010
11/10/201533.4533.8832.8032.981,469,802
11/9/201533.9534.1432.7233.501,822,011
11/6/201531.4233.6031.4033.505,622,965
11/5/201529.5731.9129.2531.463,002,338
11/4/201528.7928.8927.1527.951,845,107
11/3/201528.8029.4828.3228.551,116,127
11/2/201527.7628.9526.9028.931,259,262
10/30/201526.1027.8926.0727.761,503,240
10/29/201525.3526.4125.2326.021,062,248
10/28/201525.0725.3524.3925.211,111,749
10/27/201528.0328.0323.0825.043,584,832
10/26/201528.3028.5527.7528.09681,874
10/23/201527.8528.5427.5528.36975,533
10/22/201527.0027.6426.7027.581,498,110
10/21/201527.2428.6926.8326.891,760,818
10/20/201527.8728.1726.9226.931,409,037
10/19/201528.5129.0726.8527.872,004,957
10/16/201528.8628.9528.0128.831,934,343
10/15/201527.3328.8427.2328.771,280,108
10/14/201527.3028.1027.2127.381,658,332
10/13/201528.1428.6726.9827.311,660,521
10/12/201529.8529.9828.1028.251,894,907
10/9/201529.8830.2629.5329.921,442,715
10/8/201529.7629.8928.6129.472,221,053
10/7/201528.5929.8028.2729.182,507,265
10/6/201527.7128.5827.4728.171,707,968
10/5/201527.6028.2127.2427.552,694,609
10/2/201525.9828.1625.6727.384,654,931
10/1/201523.9026.8123.7726.636,182,572
9/30/201523.1324.0822.7523.833,651,253
9/29/201521.8523.1421.3522.745,201,894
9/28/201523.5023.5121.3321.625,853,026
9/25/201525.6526.1423.0823.577,775,991
9/24/201527.5027.5025.4525.604,509,768
9/23/201529.5029.6027.6527.665,639,263
9/22/201530.5230.5728.9529.421,953,117
9/21/201531.5232.1730.8231.011,229,596
9/18/201531.5632.4731.0231.262,346,353
9/17/201532.0032.8731.6631.882,018,059
9/16/201532.6132.9731.9732.182,132,604
9/15/201531.2333.0831.1832.981,888,194
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center