XPO Logistics Inc $26.78

up +0.14


28/7/2014 04:05 PM  |  NYSE : XPO  
Industries : Transportation / Air Delivery & Freight Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPO historical data

Date Open High Low Close Volume
7/28/201426.6926.9826.1026.78816,615
7/25/201427.1127.2526.5726.64699,654
7/24/201427.8827.9927.3127.371,232,290
7/23/201427.5828.3527.4527.83290,111
7/22/201427.2027.7527.0427.50348,885
7/21/201427.0827.2326.6727.01333,086
7/18/201427.0627.7527.0127.21514,029
7/17/201427.5727.9826.9927.06605,549
7/16/201427.7528.1327.6727.93437,946
7/15/201427.7528.1527.3927.58538,534
7/14/201427.5127.9727.1627.75367,736
7/11/201427.1827.4626.8927.08391,813
7/10/201426.1727.7026.1727.27559,437
7/9/201427.4027.6126.6126.90990,160
7/8/201427.7727.8426.3927.21733,568
7/7/201428.5628.6027.4627.82496,993
7/3/201428.4628.6828.2328.65152,442
7/2/201429.1329.4728.0428.29678,313
7/1/201428.7329.3528.5029.24628,721
6/30/201428.4228.9628.0428.62793,869
6/27/201428.1128.7128.0428.49875,168
6/26/201428.7128.7428.0628.36669,149
6/25/201427.2128.7127.0728.691,213,193
6/24/201427.3128.3227.2727.471,015,484
6/23/201426.8427.6526.7727.32646,137
6/20/201426.3126.6225.8726.551,159,223
6/19/201427.0227.2225.7526.20924,172
6/18/201427.4627.5026.7426.93471,811
6/17/201427.5428.1127.3027.52553,277
6/16/201427.3427.7827.0527.57607,183
6/13/201427.0027.5326.7827.46749,218
6/12/201426.8227.0026.3226.45487,690
6/11/201427.1127.4426.6426.99809,327
6/10/201427.5027.6926.9927.40745,144
6/9/201427.0127.9527.0027.47958,699
6/6/201426.5827.4426.4027.11953,470
6/5/201425.5226.6625.4326.38966,857
6/4/201424.8025.5824.4825.55691,566
6/3/201424.5025.0624.4024.90592,621
6/2/201425.2425.2624.3424.65622,753
5/30/201425.4925.5224.5725.13969,849
5/29/201425.5525.6725.2225.62639,599
5/28/201425.4525.4525.0425.27619,505
5/27/201424.6225.5324.5425.381,146,539
5/23/201424.1224.5723.9724.34794,958
5/22/201423.4024.3423.2824.19900,225
5/21/201423.5023.8323.1923.38752,559
5/20/201423.6723.9522.8423.382,226,671
5/19/201423.1924.0823.1523.691,265,998
5/16/201423.3823.6022.9323.31761,292
5/15/201423.8023.8223.0923.412,095,467
5/14/201423.8424.4223.6323.852,699,731
5/13/201424.6324.7623.7923.792,015,318
5/12/201424.0024.8023.7624.591,319,741
5/9/201423.1423.9723.0623.751,545,469
5/8/201424.2224.8423.0223.242,163,618
5/7/201425.2225.2824.0924.371,699,774
5/6/201425.7725.9425.0625.091,323,855
5/5/201426.2526.2525.5025.991,147,855
5/2/201426.8527.6326.1826.472,239,570
5/1/201427.1727.7026.6627.202,058,220
4/30/201426.7027.6826.6227.141,473,431
4/29/201427.1127.1125.7326.751,976,759
4/28/201427.1827.4825.9326.95903,507
4/25/201427.7227.8126.6326.96741,704
4/24/201428.2728.3527.0027.82488,775
4/23/201428.2028.5327.5628.04450,643
4/22/201428.1328.5827.8028.341,340,779
4/21/201427.9628.0827.7028.01401,725
4/17/201427.6328.1127.3727.87713,349
4/16/201426.8027.7826.6927.71844,996
4/15/201425.9626.7625.4126.66818,294
4/14/201426.4226.7325.4425.88616,063
4/11/201425.8726.6425.5026.141,042,207
4/10/201427.7627.8425.9626.221,786,002
4/9/201427.3127.9327.0127.74891,402
4/8/201427.1127.8926.8627.281,307,756
4/7/201428.7528.8626.6027.101,066,011
4/4/201429.4029.8627.8828.411,397,649
4/3/201430.3830.6629.2029.291,479,181
4/2/201429.8030.6029.4730.501,560,427
4/1/201429.4430.0228.8529.791,355,210
3/31/201428.4229.4428.3029.411,203,979
3/28/201427.2528.5027.1728.031,079,239
3/27/201427.5927.8326.8527.16589,792
3/26/201428.9229.0027.4827.56708,946
3/25/201428.9729.6228.4228.63935,709
3/24/201429.9429.9928.3728.821,307,205
3/21/201430.6930.7229.7329.782,219,807
3/20/201430.8430.9630.3030.46533,078
3/19/201431.6031.7330.5530.95693,864
3/18/201431.5131.8331.1431.52542,663
3/17/201431.2631.5031.0131.28618,936
3/14/201431.0131.5530.9131.21428,797
3/13/201432.1032.2730.5131.01777,311
3/12/201431.1632.1630.9132.02698,984
3/11/201432.4332.5531.1031.47772,871
3/10/201432.2632.6831.9532.51834,822
3/7/201432.1632.8031.7432.441,208,223
3/6/201431.7832.1531.5632.021,557,923
Trading Center