$9.52 0.00 (%) Xerox Corp - New York Stock Exchange, Inc.

Dec. 8, 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

XRX historical data

Date Open High Low Close Volume
12/8/20169.489.649.449.5218,910,805
12/7/20169.329.779.329.4827,014,109
12/6/20169.349.399.209.3025,803,383
12/5/20169.559.589.309.3212,412,457
12/2/20169.459.559.449.5010,333,649
12/1/20169.399.479.349.4511,388,870
11/30/20169.509.539.289.3511,754,759
11/29/20169.509.549.389.466,488,036
11/28/20169.409.549.379.508,524,836
11/25/20169.319.419.299.383,714,000
11/23/20169.329.349.229.279,775,732
11/22/20169.519.529.299.3110,119,128
11/21/20169.549.579.469.527,328,210
11/18/20169.579.589.439.446,091,957
11/17/20169.569.619.509.589,672,721
11/16/20169.589.609.539.556,660,024
11/15/20169.549.649.479.596,565,659
11/14/20169.419.579.419.529,503,025
11/11/20169.569.609.459.508,854,271
11/10/20169.529.709.519.588,611,589
11/9/20169.149.539.099.5110,605,089
11/8/20169.309.339.109.289,878,314
11/7/20169.129.319.119.319,615,242
11/4/20169.359.379.159.1710,209,930
11/3/20169.519.589.349.355,299,029
11/2/20169.459.549.429.517,621,499
11/1/20169.789.789.449.507,714,459
10/31/20169.819.849.589.779,021,927
10/28/20169.539.999.529.8413,064,398
10/27/20169.689.689.499.576,779,664
10/26/20169.599.669.579.654,594,533
10/25/20169.689.699.489.617,503,891
10/24/20169.599.709.569.684,773,330
10/21/20169.589.589.479.505,325,777
10/20/20169.719.739.599.624,376,356
10/19/20169.729.799.709.713,886,632
10/18/20169.679.759.659.714,495,259
10/17/20169.669.719.579.574,955,079
10/14/20169.609.719.589.655,945,037
10/13/20169.739.749.529.558,542,022
10/12/20169.769.839.679.805,401,749
10/11/20169.949.969.699.767,592,839
10/10/20169.9410.019.939.964,764,873
10/7/201610.0310.079.909.905,154,884
10/6/20169.9610.049.9410.015,517,602
10/5/20169.8910.039.889.974,342,940
10/4/201610.1210.129.819.846,133,264
10/3/201610.1810.1810.0610.125,598,639
9/30/201610.1810.2010.0210.137,677,388
9/29/201610.0910.3110.0310.1813,273,431
9/28/20169.9910.099.9710.087,962,607
9/27/20169.9210.059.9210.0310,406,712
9/26/20169.8910.039.859.989,877,467
9/23/20169.9910.029.929.923,986,330
9/22/20169.9610.029.9510.015,226,420
9/21/20169.889.979.859.946,237,834
9/20/20169.939.939.819.814,681,887
9/19/20169.869.949.839.858,572,586
9/16/20169.779.809.649.8024,655,539
9/15/20169.729.839.689.819,124,940
9/14/20169.799.829.629.738,403,095
9/13/20169.819.909.739.799,993,491
9/12/20169.519.839.469.818,066,604
9/9/20169.839.869.599.598,307,107
9/8/20169.859.919.819.908,363,915
9/7/20169.789.889.769.886,301,941
9/6/20169.879.899.679.805,700,888
9/2/20169.909.919.839.896,001,675
9/1/20169.889.919.729.877,039,904
8/31/20169.799.869.759.857,390,452
8/30/20169.719.829.689.815,964,878
8/29/20169.739.779.679.693,854,468
8/26/20169.749.849.659.735,171,186
8/25/20169.669.739.619.726,086,850
8/24/20169.769.799.649.684,067,762
8/23/20169.789.829.729.764,522,383
8/22/20169.669.719.599.714,510,621
8/19/20169.659.719.619.694,065,497
8/18/20169.729.769.679.705,518,289
8/17/20169.799.819.649.685,626,171
8/16/20169.839.869.789.794,062,620
8/15/20169.789.889.789.843,578,373
8/12/20169.909.959.769.774,985,418
8/11/20169.929.969.869.904,448,403
8/10/20169.9710.029.839.873,654,105
8/9/201610.0110.049.939.943,265,167
8/8/201610.0210.069.979.994,253,685
8/5/20169.9010.029.8810.004,108,906
8/4/20169.9510.009.809.844,792,090
8/3/20169.809.949.779.944,935,552
8/2/201610.1110.159.749.8110,893,875
8/1/201610.3310.359.9710.1414,923,746
7/29/201610.2010.3210.0710.3021,482,385
7/28/20169.9810.049.909.915,649,525
7/27/20169.9410.039.8810.004,364,006
7/26/20169.9210.009.879.954,187,142
7/25/20169.799.909.719.893,842,993
7/22/20169.799.829.709.792,244,554
7/21/20169.829.899.739.773,099,172
7/20/20169.649.829.609.815,118,318
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center