$38.68 -0.40 (%) XPO Logistics Inc - NYSE

Nov. 28, 2014 | 01:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPO historical data

Date Open High Low Close Volume
11/26/201438.6739.4938.6339.08588,876
11/25/201438.5038.9137.9638.53531,229
11/24/201437.6739.0037.6438.46686,158
11/21/201438.3138.4037.0037.49725,994
11/20/201436.9037.9136.7537.58570,330
11/19/201437.7837.8736.9637.17758,413
11/18/201436.2538.1535.9137.92911,772
11/17/201436.3236.5835.7036.25757,627
11/14/201437.0137.2936.0936.35890,360
11/13/201437.6838.0036.6537.101,148,965
11/12/201438.2638.3437.5037.69969,346
11/11/201438.6038.6537.8437.88509,217
11/10/201438.7338.7537.7938.62746,259
11/7/201438.8039.5038.4338.82936,710
11/6/201439.3039.3037.2938.842,186,782
11/5/201439.9740.0838.6939.231,187,592
11/4/201439.6140.3539.2139.46679,312
11/3/201439.7940.0839.1539.58603,079
10/31/201440.5340.5539.6139.92676,798
10/30/201440.1240.5439.2739.60692,899
10/29/201440.0040.6239.4440.39610,871
10/28/201439.5839.9939.0239.87921,819
10/27/201438.1539.9237.8639.42716,769
10/24/201438.1338.5837.6638.46437,848
10/23/201437.5438.4737.4338.18595,893
10/22/201437.8638.0036.8037.05707,897
10/21/201438.0038.3037.5637.77939,307
10/20/201435.9338.1035.9137.781,320,253
10/17/201436.4537.2535.6036.271,068,835
10/16/201433.7237.6033.5236.051,482,801
10/15/201432.5434.5831.6334.221,347,462
10/14/201432.1133.8532.0633.181,422,831
10/13/201433.8934.2331.8131.851,390,755
10/10/201435.1535.5033.4433.92986,479
10/9/201436.7937.2735.2835.43823,853
10/8/201435.5636.9334.6636.861,025,296
10/7/201436.7736.7735.5535.571,087,127
10/6/201438.4138.8836.8437.14809,051
10/3/201437.8239.2137.6138.41715,501
10/2/201436.4437.5935.4537.421,271,942
10/1/201438.3538.3836.4036.471,857,469
9/30/201438.0038.1237.2037.671,216,780
9/29/201437.3038.1337.1838.04703,324
9/26/201437.4038.0137.3237.84683,350
9/25/201438.7438.7637.0537.321,059,632
9/24/201439.0039.4638.4338.93544,040
9/23/201438.5139.7338.4038.691,047,286
9/22/201439.0139.3038.2038.621,049,624
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center