XEROX $9.49

up +0.33


18/6/2013 04:18 PM  |  NYSE : XRX  |  Industries : Administrative and Support and Waste Management and Remediation Services / Business Support Services
Type:

XRX historical data

Date Open High Low Close Volume
6/18/2013 9.20 9.61 9.19 9.49 148568
6/17/2013 9.20 9.24 9.10 9.16 50874
6/14/2013 9.09 9.15 9.00 9.10 46937
6/13/2013 8.83 9.13 8.77 9.10 65113
6/12/2013 9.19 9.19 8.82 8.85 103171
6/11/2013 9.08 9.21 9.06 9.10 62066
6/10/2013 9.14 9.24 9.10 9.21 76761
6/7/2013 8.84 9.18 8.78 9.17 98523
6/6/2013 8.75 8.84 8.66 8.80 74003
6/5/2013 8.96 8.98 8.71 8.75 92395
6/4/2013 8.93 9.07 8.91 8.99 86276
6/3/2013 8.80 8.91 8.72 8.90 54386
5/31/2013 8.94 9.05 8.79 8.79 100571
5/30/2013 8.98 9.04 8.92 8.99 64219
5/29/2013 8.93 9.03 8.90 8.98 76883
5/28/2013 9.05 9.12 8.99 9.01 63932
5/24/2013 8.87 8.96 8.80 8.92 37318
5/23/2013 8.73 8.98 8.73 8.92 57800
5/22/2013 9.02 9.11 8.80 8.81 89756
5/21/2013 8.96 9.06 8.93 9.02 78659
5/20/2013 8.82 9.00 8.81 8.96 98061
5/17/2013 8.79 8.85 8.63 8.82 147778
5/16/2013 8.99 9.01 8.72 8.76 94495
5/15/2013 8.93 9.01 8.91 9.00 77082
5/14/2013 8.90 8.96 8.85 8.92 48888
5/13/2013 8.99 9.00 8.86 8.89 59401
5/10/2013 9.02 9.09 8.97 9.00 85115
5/9/2013 8.81 9.05 8.81 9.00 120847
5/8/2013 8.75 8.87 8.73 8.80 66797
5/7/2013 8.78 8.84 8.65 8.77 71879
5/6/2013 8.56 8.76 8.50 8.76 127339
5/3/2013 8.45 8.56 8.39 8.54 52786
5/2/2013 8.34 8.44 8.30 8.41 41005
5/1/2013 8.54 8.55 8.26 8.33 122259
4/30/2013 8.46 8.58 8.41 8.58 95585
4/29/2013 8.40 8.48 8.35 8.45 55391
4/26/2013 8.50 8.51 8.37 8.38 79464
4/25/2013 8.47 8.59 8.35 8.51 151938
4/24/2013 8.45 8.51 8.29 8.37 171538
4/23/2013 8.60 8.65 8.11 8.44 206657
4/22/2013 8.57 8.75 8.41 8.60 154139
4/19/2013 8.65 8.66 8.41 8.46 134849
4/18/2013 8.93 8.95 8.57 8.63 109450
4/17/2013 9.01 9.01 8.83 8.92 91361
4/16/2013 9.00 9.18 8.95 9.07 93885
4/15/2013 9.05 9.07 8.89 8.91 84370
4/12/2013 9.23 9.25 8.99 9.06 92067
4/11/2013 9.00 9.38 8.98 9.27 208908
4/10/2013 8.79 8.98 8.79 8.96 80921
4/9/2013 8.68 8.82 8.61 8.78 60059
4/8/2013 8.62 8.66 8.54 8.64 71874
4/5/2013 8.55 8.68 8.49 8.63 79488
4/4/2013 8.58 8.73 8.55 8.66 76381
4/3/2013 8.86 8.87 8.51 8.56 121009
4/2/2013 8.64 8.85 8.58 8.85 100763
4/1/2013 8.62 8.68 8.57 8.60 52594
3/28/2013 8.55 8.62 8.50 8.60 61335
3/27/2013 8.52 8.59 8.51 8.54 45865
3/26/2013 8.54 8.61 8.48 8.58 72031
3/25/2013 8.65 8.69 8.51 8.51 67277
3/22/2013 8.60 8.61 8.50 8.60 59741
3/21/2013 8.67 8.73 8.53 8.55 74571
3/20/2013 8.63 8.76 8.62 8.76 64754
3/19/2013 8.70 8.72 8.56 8.62 84007
3/18/2013 8.62 8.73 8.61 8.66 72591
3/15/2013 8.66 8.76 8.60 8.71 126762
3/14/2013 8.60 8.77 8.53 8.69 104656
3/13/2013 8.60 8.63 8.56 8.59 48349
3/12/2013 8.63 8.65 8.53 8.59 90050
3/11/2013 8.68 8.68 8.58 8.66 73391
3/8/2013 8.68 8.75 8.58 8.71 135735
3/7/2013 8.54 8.58 8.45 8.57 88921
3/6/2013 8.27 8.51 8.23 8.51 137239
3/5/2013 8.21 8.29 8.18 8.22 80790
3/4/2013 8.12 8.18 8.01 8.18 80044
3/1/2013 8.07 8.20 8.03 8.15 71040
2/28/2013 8.20 8.23 8.11 8.11 87028
2/27/2013 8.02 8.20 8.00 8.18 86898
2/26/2013 7.91 8.08 7.84 8.02 109348
2/25/2013 8.15 8.16 7.88 7.89 113867
2/22/2013 7.89 8.13 7.88 8.12 152723
2/21/2013 7.89 7.92 7.75 7.84 115840
2/20/2013 8.02 8.09 7.85 7.86 85018
2/19/2013 8.00 8.05 7.98 8.00 70949
2/15/2013 8.02 8.03 7.95 7.97 60799
2/14/2013 7.96 8.06 7.95 8.03 63792
2/13/2013 7.99 8.03 7.94 8.00 114537
2/12/2013 8.01 8.03 7.95 7.96 75541
2/11/2013 7.98 8.01 7.95 7.99 59015
2/8/2013 8.02 8.03 7.93 7.96 68088
2/7/2013 8.00 8.03 7.88 7.99 66754
2/6/2013 7.98 8.03 7.95 7.99 88946
2/5/2013 7.98 8.06 7.96 8.02 95882
2/4/2013 7.99 8.05 7.94 7.94 97112
2/1/2013 8.10 8.12 8.00 8.02 99601
1/31/2013 8.15 8.21 7.97 8.01 484229
1/30/2013 8.15 8.22 8.12 8.16 94463
1/29/2013 8.17 8.20 7.97 8.14 120760
1/28/2013 7.99 8.31 7.96 8.23 260550
1/25/2013 7.82 8.00 7.80 7.93 175156
Marketplace
Trading Center