$44.69 +0.54 (%) XPO Logistics Inc - NYSE

Mar. 2, 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
3/2/201544.1544.8744.0644.69409,072
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
12/29/201442.1642.1640.4841.57639,455
12/26/201442.2142.3641.3642.18372,016
12/24/201442.4842.5541.8141.97353,947
12/23/201441.0042.5040.9242.48827,730
12/22/201440.3940.8640.1240.86506,068
12/19/201440.5040.5639.8040.251,079,445
12/18/201440.0740.9939.5240.51798,369
12/17/201438.1539.5337.6039.48716,241
12/16/201437.5638.9037.3837.95679,978
12/15/201437.6539.0437.3337.871,040,496
12/12/201436.0837.6336.0537.32630,820
12/11/201437.6537.6536.1536.591,117,255
12/10/201437.9738.2236.8336.96689,204
12/9/201437.4238.2736.3138.15878,042
12/8/201438.3839.5437.8938.07586,964
12/5/201438.5839.4138.3538.74495,961
12/4/201439.4339.4538.1938.50523,073
12/3/201438.1039.5337.9539.35615,364
12/2/201437.8338.1437.4938.12636,409
12/1/201438.6238.7736.5537.731,777,046
11/28/201439.3139.3838.6338.68317,680
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center