XPO Logistics Inc $27.87

up +0.16


17/4/2014 06:40 PM  |  NYSE : XPO  
Industries : Transportation / Air Delivery & Freight Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPO historical data

Date Open High Low Close Volume
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
4/11/201425.8726.6425.5026.141,042,210
4/10/201427.7627.8425.9626.221,786,000
4/9/201427.3127.9327.0127.74891,402
4/8/201427.1127.8926.8627.281,307,760
4/7/201428.7528.8626.6027.101,066,010
4/4/201429.4029.8627.8828.411,397,650
4/3/201430.3830.6629.2029.291,479,180
4/2/201429.8030.6029.4730.501,560,430
4/1/201429.4430.0228.8529.791,355,210
3/31/201428.4229.4428.3029.411,203,980
3/28/201427.2528.5027.1728.031,079,240
3/27/201427.5927.8326.8527.16589,792
3/26/201428.9229.0027.4827.56708,946
3/25/201428.9729.6228.4228.63935,709
3/24/201429.9429.9928.3728.821,307,200
3/21/201430.6930.7229.7329.782,219,810
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
3/7/201432.1632.8031.7432.441,208,220
3/6/201431.7832.1531.5632.021,557,920
3/5/201430.8631.5430.5531.53749,232
3/4/201431.3131.9830.5030.791,499,780
3/3/201431.0231.1630.3031.081,169,020
2/28/201431.7631.9930.4331.443,110,450
2/27/201430.8431.9030.7931.782,071,800
2/26/201430.6531.5830.1930.852,178,060
2/25/201429.2530.5128.8330.303,643,980
2/24/201427.2827.9827.2427.691,324,320
2/21/201427.1027.6427.0227.37634,961
2/20/201426.6727.2725.9827.18928,663
2/19/201427.3927.5226.5026.701,134,100
2/18/201427.4827.9027.4527.61585,876
2/14/201427.3827.5426.9527.26647,880
2/13/201427.0627.7026.7027.50826,762
2/12/201427.9028.1227.2627.45785,757
2/11/201426.9128.0626.7927.511,523,510
2/10/201425.9026.9525.4026.82949,354
2/7/201425.6526.2325.6525.851,379,580
2/6/201425.2925.6124.9125.23777,291
2/5/201424.3425.5724.3425.412,255,910
2/4/201424.0124.9523.8424.76869,146
2/3/201424.8525.0523.7423.901,554,960
1/31/201424.4625.1024.3824.928,931,560
1/30/201425.9626.1925.1125.421,624,300
1/29/201425.9826.1525.4125.961,298,980
1/28/201425.9927.0725.8726.171,599,400
1/27/201428.1928.6727.2527.43362,621
1/24/201428.7229.0027.8728.35390,301
1/23/201429.0429.1628.4329.07220,847
1/22/201429.4429.9429.0829.11263,771
1/21/201429.8330.1429.2929.40333,049
1/17/201429.8930.2029.6429.75368,926
1/16/201429.7730.1729.7229.81242,087
1/15/201430.0030.3029.8129.97350,768
1/14/201429.9830.1029.5329.84503,099
1/13/201429.5529.5928.3529.25802,247
1/10/201429.5629.5629.2329.52680,379
1/9/201430.5030.5029.3029.50339,656
1/8/201428.8329.7428.6229.39405,827
1/7/201429.5030.8228.6428.991,032,460
1/6/201430.7730.9029.3530.311,997,820
1/3/201427.3128.3527.3128.03765,819
1/2/201426.2927.8125.5727.31574,771
12/31/201326.3727.4126.2926.29482,729
12/30/201326.4126.6526.1026.28205,872
12/27/201326.4826.6226.0526.35273,143
12/26/201326.7226.7726.1126.36270,434
12/24/201326.4126.7026.2226.45111,318
12/23/201326.8226.8226.0926.30240,398
12/20/201325.5826.4325.4926.31527,254
12/19/201324.8825.4024.8825.28211,458
12/18/201324.6624.9324.6224.85362,231
12/17/201324.3125.1224.0924.70348,276
12/16/201324.1624.1623.4123.87259,029
12/13/201323.2023.9323.1123.82360,776
12/12/201323.1823.2422.7723.19360,508
12/11/201323.6723.7322.7023.14467,893
12/10/201322.8523.1722.5022.57212,814
12/9/201323.3523.6522.7023.03233,771
12/6/201322.8822.8822.4322.60113,993
12/5/201322.4722.9822.2522.50284,384
12/4/201322.7922.9922.2822.41283,671
12/3/201323.3723.6922.7622.81678,553
12/2/201322.9423.7622.9023.36665,588
11/29/201322.7423.1522.6322.96135,510
11/27/201322.3322.8622.0222.58368,606
11/26/201321.4122.2821.2722.25378,243
11/25/201320.8521.5620.6821.39440,998
11/22/201321.1021.2220.7720.82180,642
Trading Center