$29.36 +0.37 (%) XPO Logistics Inc - New York Stock Exchange, Inc.

May. 27, 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
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
5/4/201630.6031.9027.1227.723,173,031
5/3/201630.6030.7629.4729.961,046,282
5/2/201630.6331.1029.4031.021,104,779
4/29/201631.1631.3729.8530.141,073,741
4/28/201632.1732.3630.8531.111,452,210
4/27/201632.8333.0332.1532.671,649,823
4/26/201631.9532.7731.3232.731,199,831
4/25/201633.6133.8231.5531.76822,367
4/22/201633.1933.8432.9033.69759,184
4/21/201633.2933.6932.6832.83982,773
4/20/201634.0034.4733.2333.671,152,401
4/19/201633.0234.3233.0033.89906,521
4/18/201631.8232.9531.6832.791,592,683
4/15/201632.1232.7431.8632.26764,340
4/14/201631.8232.4631.6732.30866,639
4/13/201630.4831.9830.2031.87924,577
4/12/201628.9330.4828.5230.191,625,574
4/11/201628.6329.5528.4628.93814,648
4/8/201629.1129.8428.3328.51902,158
4/7/201628.8830.1528.4028.571,556,608
4/6/201629.4529.5828.2929.22909,993
4/5/201629.4029.9028.8429.341,121,812
4/4/201629.9531.1129.5829.60826,964
4/1/201630.2330.3128.7629.961,297,183
3/31/201630.9031.1630.4330.70792,869
3/30/201631.2432.2430.8930.941,010,040
3/29/201631.0331.3730.3031.151,882,350
3/28/201632.0032.0131.0831.101,055,811
3/24/201630.6232.0330.5832.01859,640
3/23/201631.1031.4030.8031.03761,202
3/22/201630.7531.5030.5531.17710,714
3/21/201631.6531.7530.9131.10909,463
3/18/201631.1532.0431.1531.771,375,678
3/17/201629.6331.4729.5031.021,866,606
3/16/201627.9929.2327.8829.171,321,050
3/15/201628.1628.2027.1427.981,282,820
3/14/201627.5028.4227.2128.141,167,453
3/11/201626.5127.6526.3327.37955,037
3/10/201625.9626.2625.0926.11706,716
3/9/201625.5025.8224.3225.751,073,296
3/8/201626.4426.8925.0525.181,348,585
3/7/201624.8626.7224.4026.422,370,668
3/4/201624.5225.5323.9024.391,472,910
3/3/201624.4124.9124.0124.45897,930
3/2/201624.6424.9923.8224.251,041,014
3/1/201625.0325.3424.4924.731,276,973
2/29/201624.8925.1724.3924.761,673,362
2/26/201625.3625.5924.2225.012,138,782
2/25/201626.9926.9922.4525.825,104,240
2/24/201626.3027.8724.7527.552,407,760
2/23/201626.9927.0625.9626.811,002,639
2/22/201626.3427.4625.8227.221,386,184
2/19/201626.2026.2025.2226.011,006,073
2/18/201625.9926.5025.1626.411,033,452
2/17/201625.0527.0024.9825.871,273,762
2/16/201623.6225.0922.4124.951,028,878
2/12/201623.0823.5022.5823.181,318,760
2/11/201621.7422.6821.0022.471,249,546
2/10/201622.6023.4522.1222.40970,503
2/9/201623.2524.3822.5022.921,505,166
2/8/201623.5323.8922.0823.791,062,576
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center