$9.47 -0.18 (%) Xerox Corp - New York Stock Exchange, Inc.

May. 3, 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
12/8/201510.0710.149.9810.128,211,107
12/7/201510.4410.4710.1410.178,443,586
12/4/201510.3610.6210.3610.4813,788,176
12/3/201510.4410.4810.2510.3620,348,256
12/2/201510.7010.7110.3710.377,941,395
12/1/201510.5810.7210.5310.697,020,025
11/30/201510.6610.6810.5010.558,681,274
11/27/201510.5910.6810.5810.632,496,210
11/25/201510.6110.7510.4610.597,662,089
11/24/201511.0211.0210.4210.6126,270,891
11/23/201510.4910.7910.4510.7515,263,779
11/20/201510.5210.6010.4210.4610,217,658
11/19/201510.5310.5910.3710.436,618,032
11/18/201510.3010.5710.2610.5413,977,180
11/17/201510.2210.3210.1610.2811,858,869
11/16/201510.0510.239.9910.2014,943,302
11/13/201510.0510.2010.0410.0814,288,020
11/12/201510.1810.3010.0810.1315,813,347
11/11/20159.7010.309.7010.2527,320,447
11/10/20159.659.719.559.626,897,531
11/9/20159.749.769.619.689,402,410
11/6/20159.589.759.519.7513,180,415
11/5/20159.649.739.539.636,363,622
11/4/20159.759.779.609.646,565,208
11/3/20159.699.859.659.7410,012,465
11/2/20159.439.779.399.6922,017,805
10/30/20159.429.499.269.3913,065,533
10/29/20159.329.359.179.3411,006,221
10/28/20159.339.519.219.3618,674,905
10/27/20159.9410.009.209.2931,630,395
10/26/201510.4310.609.9310.0322,450,817
10/23/201510.3610.4910.2710.3415,416,808
10/22/201510.1910.3410.1510.299,322,126
10/21/201510.2610.3110.1310.1612,287,535
10/20/201510.1510.3910.1310.238,860,185
10/19/201510.1610.2110.1110.1912,081,285
10/16/201510.3410.3510.1010.2015,649,344
10/15/201510.1010.3410.0310.3035,494,111
10/14/201510.4010.4310.1110.1316,701,962
10/13/201510.4110.5310.3510.417,509,168
10/12/201510.5610.6110.3910.468,668,961
10/9/201510.5310.6410.4910.5511,029,802
10/8/201510.3610.5910.3410.5310,203,576
10/7/201510.0610.369.9910.3519,457,328
10/6/20159.9810.069.919.9810,694,138
10/5/20159.9310.009.779.9712,539,912
10/2/20159.509.869.459.859,356,998
10/1/20159.719.789.509.6411,175,479
9/30/20159.629.759.529.7311,087,719
9/29/20159.659.729.469.4912,343,055
9/28/20159.9710.039.609.6411,139,658
9/25/201510.2210.259.9710.0810,012,424
9/24/201510.0910.189.9610.108,283,933
9/23/201510.3310.3410.1610.188,210,519
9/22/201510.3610.4010.2810.339,090,615
9/21/201510.4010.5110.2910.5112,607,064
9/18/201510.3910.5210.2510.3523,703,314
9/17/201510.5910.7810.5510.589,012,545
9/16/201510.5810.7310.5510.6210,288,094
9/15/201510.3710.6310.3310.589,782,308
9/14/201510.4410.4510.2710.328,397,083
9/11/201510.2410.4410.2210.439,059,264
9/10/201510.2410.3810.1910.3110,448,878
9/9/201510.5510.5910.2210.2313,464,226
9/8/201510.0910.4510.0510.4213,545,657
9/4/20159.9110.009.869.9110,228,960
9/3/20159.9810.179.9810.0219,731,696
9/2/20159.969.979.789.9712,796,581
9/1/20159.9210.059.739.7815,445,296
8/31/201510.2610.4010.1310.1717,311,427
8/28/201510.1610.3710.1310.3110,832,136
8/27/201510.0510.269.9910.2315,458,640
8/26/20159.909.999.629.9614,709,526
8/25/201510.2810.299.669.6616,869,163
8/24/201510.0410.389.769.9331,964,138
8/21/201510.9411.1310.6610.6919,650,263
8/20/201511.1411.2311.0111.0311,430,711
8/19/201511.2811.3311.1811.249,710,834
8/18/201511.4211.4611.2511.327,670,128
8/17/201511.0411.4510.9911.3712,601,379
8/14/201510.9311.0810.8911.058,236,795
8/13/201511.0111.0710.8910.956,575,930
8/12/201511.0011.0710.8411.019,647,648
8/11/201511.1811.2511.0011.0810,928,855
8/10/201510.9611.3210.9411.279,442,773
8/7/201510.9310.9910.7910.8810,532,925
8/6/201511.0011.1310.9710.979,569,700
8/5/201511.0811.1610.9910.9910,960,360
8/4/201510.9511.1010.9111.0010,935,726
8/3/201511.0411.0510.9010.9415,480,991
7/31/201510.8511.0510.7211.0215,671,561
7/30/201510.7310.7810.6510.779,697,104
7/29/201510.7010.8010.6310.769,614,150
7/28/201510.6610.7210.4910.6611,990,835
7/27/201510.8710.9110.5810.6222,540,198
7/24/201510.6811.2010.5010.9427,875,297
7/23/201510.7010.9210.6610.8115,827,363
7/22/201510.5810.7410.5610.7011,289,139
7/21/201510.8910.9910.4710.5921,504,257
7/20/201510.8811.0010.8010.9118,916,620
Trading Center