$38.62 0.00 (%) XPO Logistics Inc - NYSE

Sep. 22, 2014 | 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
9/19/201439.8040.0538.4638.621,844,555
9/18/201439.8740.1839.4639.491,018,481
9/17/201438.7340.6538.7339.722,217,106
9/16/201437.7338.7037.4338.57921,799
9/15/201438.3338.4737.8038.021,135,555
9/12/201437.5839.2837.1738.224,463,314
9/11/201434.3734.7833.8734.051,648,941
9/10/201433.8434.8833.4934.453,286,318
9/9/201433.2033.6432.8833.431,027,047
9/8/201432.8033.8232.7533.201,336,839
9/5/201432.3032.7432.2032.35502,389
9/4/201432.1632.9732.1632.40652,150
9/3/201432.5332.6431.7632.16896,482
9/2/201431.0432.4830.9832.451,636,547
8/29/201430.9631.2230.6030.97729,486
8/28/201430.5231.2630.3330.81648,451
8/27/201430.5830.8630.3930.64514,330
8/26/201430.8130.8930.4830.58597,930
8/25/201430.9031.0330.5430.79518,430
8/22/201430.6930.7130.0530.50529,746
8/21/201430.4831.0830.4830.72677,978
8/20/201430.4230.7030.2530.56584,235
8/19/201431.0231.2230.6530.79349,670
8/18/201430.4031.0130.2630.99390,027
8/15/201430.7730.8829.7930.07535,609
8/14/201430.8130.8130.1730.47630,789
8/13/201430.7531.0830.6930.81954,049
8/12/201430.9331.1930.2930.62533,597
8/11/201431.0531.4030.9131.09565,145
8/8/201430.8931.3530.6730.74505,375
8/7/201430.7731.2530.5930.85717,147
8/6/201430.5631.1030.0630.67756,776
8/5/201430.6631.1730.4830.961,057,434
8/4/201430.5831.1030.3030.90796,991
8/1/201430.5731.0529.6830.421,180,424
7/31/201430.4231.4930.2530.891,782,879
7/30/201428.7731.6428.7730.964,394,360
7/29/201426.7926.9925.7726.03920,841
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center