$50.31 +0.32 (%) XPO Logistics Inc - NYSE

May. 22, 2015 | 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
5/22/201550.0050.5049.5950.31664,122
5/21/201549.5650.9649.5649.991,000,748
5/20/201550.4850.7549.1849.44719,877
5/19/201550.0750.9049.7550.511,167,442
5/18/201548.9750.2548.8750.04919,449
5/15/201548.5149.1648.3549.05430,193
5/14/201548.4848.7147.6748.56794,585
5/13/201548.3848.8547.4048.141,161,297
5/12/201548.2649.3247.9448.281,422,391
5/11/201548.8450.2448.7249.201,262,173
5/8/201549.4950.1548.4348.561,117,484
5/7/201548.2449.7348.1549.001,329,385
5/6/201549.3149.6547.8948.151,429,325
5/5/201548.9249.7548.2349.231,824,588
5/4/201549.4949.4947.8847.961,286,013
5/1/201548.7449.9447.9149.501,667,798
4/30/201548.5049.3047.5948.501,547,631
4/29/201548.4249.5044.7548.837,917,848
4/28/201542.2642.6141.7542.45671,567
4/27/201543.3443.6642.2142.40491,716
4/24/201543.9944.0843.0543.21229,238
4/23/201543.4944.3643.4043.84429,690
4/22/201544.2544.3143.3543.71356,436
4/21/201543.4444.4643.0144.27454,334
4/20/201542.2443.4942.2243.25470,267
4/17/201542.5042.6241.7542.05454,865
4/16/201542.9243.4642.7942.80311,967
4/15/201542.9443.0942.4242.97391,162
4/14/201543.7543.8841.9842.781,027,666
4/13/201545.3045.3443.7343.93816,542
4/10/201544.1245.6544.0445.481,251,777
4/9/201543.1644.2742.5043.55763,451
4/8/201541.6843.2841.6143.26904,356
4/7/201543.9043.9241.5141.581,127,402
4/6/201543.5444.2543.3743.731,017,801
4/2/201546.4146.4644.5044.50703,848
4/1/201545.5046.3544.9146.32710,379
3/31/201546.7746.8645.4445.47629,379
3/30/201545.7447.0045.4946.96396,915
3/27/201545.2245.9345.0245.57351,244
3/26/201545.4445.6544.8045.25496,035
3/25/201546.3347.1145.8045.82572,290
3/24/201546.5546.8546.0246.06341,807
3/23/201547.1347.4146.1946.70440,507
3/20/201546.1547.4946.1047.261,415,266
3/19/201546.4846.7345.7845.90418,134
3/18/201545.7946.6845.3746.49308,187
3/17/201545.9746.5445.8345.84470,143
3/16/201546.8346.9345.6946.26565,422
3/13/201546.3146.8545.1746.48536,639
3/12/201546.0046.3945.6546.24547,842
3/11/201545.0245.7444.8845.60561,326
3/10/201544.9945.1843.7645.04873,189
3/9/201544.8045.6344.7545.58523,133
3/6/201544.8045.0644.4144.85836,021
3/5/201544.3545.7543.9245.40785,211
3/4/201544.0444.3743.8344.33532,344
3/3/201544.5144.6143.8944.38781,067
3/2/201544.1744.8744.0644.69409,072
2/27/201544.0044.8644.0044.15490,073
2/26/201544.7144.8843.4543.93647,633
2/25/201544.2744.8043.6844.77724,433
2/24/201543.9344.6843.9144.32937,374
2/23/201542.6044.1742.3044.151,134,151
2/20/201541.6242.1741.2342.03773,152
2/19/201542.6543.2539.9341.931,795,656
2/18/201542.6843.4041.5141.791,130,468
2/17/201542.3042.6741.2042.54797,456
2/13/201541.7542.6041.4342.45774,132
2/12/201541.4442.0040.8741.52665,134
2/11/201541.4541.8940.9241.21663,394
2/10/201541.6741.9040.6541.45519,683
2/9/201540.3141.5040.0540.86632,448
2/6/201540.7741.1740.0740.42428,872
2/5/201540.4441.5240.0540.561,288,886
2/4/201537.4040.4837.2440.031,467,353
2/3/201536.2037.3936.0637.31447,237
2/2/201536.7936.8835.9336.45562,363
1/30/201538.0438.6236.7336.79498,667
1/29/201537.6038.3036.5538.25536,432
1/28/201538.8738.8737.4237.55482,321
1/27/201538.3238.7937.4538.54440,415
1/26/201537.8738.7737.3338.76573,160
1/23/201537.9738.1837.2737.76503,890
1/22/201536.9638.1536.7638.02693,782
1/21/201536.3337.0836.0336.61616,399
1/20/201537.8038.0036.0036.28776,536
1/16/201535.3737.7235.3637.561,313,249
1/15/201537.0037.2735.0035.57995,274
1/14/201537.3837.7236.4336.94889,676
1/13/201539.1239.5037.5037.87635,588
1/12/201538.0639.0437.7038.77490,361
1/9/201538.3338.4437.4637.861,243,052
1/8/201538.4838.8238.0138.35522,878
1/7/201538.2238.3237.0238.14687,687
1/6/201539.6439.7637.0437.98954,171
1/5/201540.3940.5738.7939.37753,085
1/2/201541.1941.1940.0240.63506,882
12/31/201440.9741.8340.5940.88711,112
12/30/201441.3541.5640.3740.93644,453
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center