$44.96 +0.07 (%) XPO Logistics Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201644.8545.1944.5644.96757,667
12/1/201644.7045.2444.1344.891,358,499
11/30/201644.8745.4544.4044.531,288,787
11/29/201644.1244.9843.6144.231,061,240
11/28/201645.2845.4043.5044.151,431,029
11/25/201645.6145.8344.5945.28808,056
11/23/201642.8745.7742.8745.552,863,906
11/22/201642.6542.8042.0542.56818,006
11/21/201642.7142.9542.0342.231,210,591
11/18/201642.5842.8041.8942.251,404,660
11/17/201642.0942.6541.8942.351,681,691
11/16/201641.9442.2341.5542.001,912,302
11/15/201641.3342.1940.8741.942,183,434
11/14/201640.8041.9940.7441.312,513,096
11/11/201639.3340.2239.2040.081,958,177
11/10/201637.3740.2537.2839.663,815,976
11/9/201635.7437.8535.5036.941,909,770
11/8/201636.7537.1035.7936.791,132,845
11/7/201635.6736.6135.4336.582,114,134
11/4/201634.4235.2534.0134.681,597,092
11/3/201634.9035.9533.9034.684,695,237
11/2/201633.3333.3731.7432.603,369,095
11/1/201633.0533.1531.6832.172,069,665
10/31/201633.0333.2332.7532.931,248,680
10/28/201634.6134.9832.6032.931,995,097
10/27/201634.8334.9134.0234.111,088,551
10/26/201633.7434.8233.7434.431,011,237
10/25/201634.4434.5933.9634.27647,111
10/24/201634.5334.9934.0634.36644,799
10/21/201633.9634.8233.8234.16836,560
10/20/201634.2534.8334.2034.47577,010
10/19/201634.4534.8434.1134.55574,539
10/18/201634.7234.7834.0834.46800,673
10/17/201633.9334.3633.3134.011,451,662
10/14/201634.9735.3134.1934.211,002,413
10/13/201635.6535.9834.5634.821,258,176
10/12/201636.6336.9436.1636.351,284,843
10/11/201637.0737.3136.3436.591,281,860
10/10/201637.0037.6336.9737.371,164,919
10/7/201636.7436.9735.9036.61676,279
10/6/201636.8237.0836.2236.62584,890
10/5/201636.7737.2536.3437.061,113,395
10/4/201636.9337.1536.0936.391,071,521
10/3/201635.7736.6335.4536.45705,292
9/30/201636.5237.0636.2136.671,179,472
9/29/201636.5337.2436.0436.27743,528
9/28/201635.1936.9035.1936.72977,269
9/27/201634.8935.8834.8835.84575,821
9/26/201634.9335.8434.9335.09647,860
9/23/201635.6635.9735.3135.32661,169
9/22/201635.9636.3535.6136.001,251,557
9/21/201634.5635.7634.3135.701,991,617
9/20/201634.9835.0634.1034.311,235,064
9/19/201634.9935.4934.3734.82934,787
9/16/201634.0034.7533.8234.521,926,531
9/15/201633.2434.5033.2334.481,562,405
9/14/201632.6633.7332.4133.241,319,135
9/13/201633.2933.3432.1532.781,146,444
9/12/201632.5934.3132.4133.981,360,974
9/9/201635.2735.3232.9432.952,280,189
9/8/201635.4536.0335.2935.94845,569
9/7/201635.3835.7035.3535.51814,892
9/6/201635.9436.0035.3735.53733,569
9/2/201636.1836.4235.6035.78990,174
9/1/201635.9136.3835.0235.931,111,170
8/31/201636.0036.2535.3135.801,028,054
8/30/201636.1236.3735.8536.16803,315
8/29/201636.3736.7035.8536.071,344,645
8/26/201636.0436.6935.8436.111,286,984
8/25/201636.4336.6535.8036.011,296,300
8/24/201637.2237.7036.4036.641,207,533
8/23/201636.9137.3036.8337.221,490,834
8/22/201636.7136.8436.1836.461,385,186
8/19/201635.8337.0935.7036.871,987,364
8/18/201636.0036.1135.7736.001,374,845
8/17/201635.8536.0635.5436.001,478,151
8/16/201636.2036.5235.8135.881,069,062
8/15/201636.4636.9235.8936.372,128,554
8/12/201636.2136.2935.8036.201,169,595
8/11/201636.2736.7935.9536.401,590,920
8/10/201637.0137.0135.8835.971,735,051
8/9/201637.2237.2536.3136.792,779,364
8/8/201636.7937.9436.3537.012,939,859
8/5/201633.6836.9433.6536.795,404,768
8/4/201632.9535.7231.8633.009,492,165
8/3/201628.6729.2128.4328.941,448,798
8/2/201629.4929.6327.9328.691,344,725
8/1/201629.5729.8429.2329.441,651,300
7/29/201629.2729.8428.9329.621,028,071
7/28/201629.1329.3928.6129.34781,176
7/27/201629.0929.3128.6729.18841,332
7/26/201628.3629.3328.1429.081,170,487
7/25/201628.7528.8028.2428.30793,644
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center