$35.09 -0.23 (%) XPO Logistics Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center