$13.97 +0.01 (%) Xerox Corp - NYSE

Dec. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRX historical data

Date Open High Low Close Volume
10/11/201310.5810.7510.5810.649,101,152
10/10/201310.3510.6510.3510.6511,468,211
10/9/201310.1910.2610.0010.2111,689,542
10/8/201310.2210.3410.1010.1418,700,451
10/7/201310.4210.5010.3210.406,281,609
10/4/201310.4010.5810.3710.535,927,545
10/3/201310.4710.5410.2910.406,726,053
10/2/201310.4510.5210.3910.518,590,138
10/1/201310.2810.5010.2810.4910,758,920
9/30/201310.3210.3710.2510.297,762,289
9/27/201310.3710.4510.3110.377,581,423
9/26/201310.3710.4510.3010.389,259,927
9/25/201310.3510.4810.2910.4212,549,125
9/24/201310.1510.4110.1210.3114,087,589
9/23/201310.2010.2010.0210.0811,514,838
9/20/201310.3010.3010.0710.1420,464,818
9/19/201310.4110.4510.1810.2411,507,358
9/18/201310.4410.4510.2110.3614,751,204
9/17/201310.4310.5610.3910.4013,223,932
9/16/201310.5410.5710.3510.4012,295,670
9/13/201310.1910.4510.1310.4512,921,667
9/12/201310.3210.3310.1010.148,755,341
9/11/201310.2210.3210.1810.2914,341,300
9/10/201310.1510.2510.1110.2225,697,827
9/9/201310.1910.1910.0110.0812,846,619
9/6/201310.1010.129.9510.0315,199,413
9/5/201310.0110.0810.0010.0611,302,585
9/4/201310.1410.179.9810.0116,907,916
9/3/201310.1210.2310.0910.1212,660,225
8/30/201310.0510.099.959.989,079,066
8/29/20139.9010.129.8610.0413,810,221
8/28/20139.659.949.659.9217,863,920
8/27/20139.949.949.639.6713,748,520
8/26/201310.0310.1010.0010.005,478,244
8/23/201310.0810.0810.0010.047,630,114
8/22/201310.0810.129.9810.036,412,825
8/21/201310.0710.109.979.988,152,965
8/20/201310.1310.169.9910.0716,272,257
8/19/201310.2210.3010.0810.1410,424,233
8/16/201310.2110.3710.2110.309,973,214
8/15/201310.4010.4510.2110.2810,188,632
8/14/201310.4610.5510.4410.5111,314,647
8/13/201310.4010.5210.3310.4924,769,332
8/12/20139.9710.169.9710.1510,974,811
8/9/20139.9710.049.9210.038,916,819
8/8/20139.9310.029.869.989,164,620
8/7/20139.949.979.829.875,889,148
8/6/201310.0710.109.909.9710,111,025
8/5/20139.9810.129.9610.0711,527,371
8/2/20139.9110.009.8510.0010,858,146
8/1/20139.789.929.759.9112,171,078
7/31/20139.669.829.639.7015,543,276
7/30/20139.709.749.649.6413,794,121
7/29/20139.699.759.639.657,798,303
7/26/20139.759.819.629.6911,350,161
7/25/20139.9410.009.769.8026,072,124
7/24/20139.859.879.729.8311,641,139
7/23/20139.829.859.729.799,488,717
7/22/20139.739.829.699.815,748,955
7/19/20139.849.859.679.707,365,534
7/18/20139.729.849.709.8210,971,020
7/17/20139.779.789.619.699,829,888
7/16/20139.889.909.709.739,284,783
7/15/20139.849.889.799.845,474,919
7/12/20139.729.859.669.826,501,832
7/11/20139.709.799.649.718,666,367
7/10/20139.439.609.429.606,332,625
7/9/20139.439.509.339.405,613,921
7/8/20139.489.539.369.406,271,633
7/5/20139.159.509.149.446,394,032
7/3/20139.169.419.159.284,792,000
7/2/20139.239.339.119.236,215,873
7/1/20139.109.269.079.245,718,623
6/28/20139.129.209.029.078,152,000
6/27/20139.029.239.019.186,208,966
6/26/20139.029.038.858.959,205,812
6/25/20139.059.098.958.9711,235,989
6/24/20139.179.238.898.9511,431,540
6/21/20139.289.409.159.2810,871,934
6/20/20139.349.429.199.2311,161,425
6/19/20139.519.629.439.459,574,417
6/18/20139.209.619.199.4914,860,179
6/17/20139.209.249.109.165,087,452
6/14/20139.099.159.009.104,693,677
6/13/20138.839.138.779.106,511,217
6/12/20139.199.198.828.8510,317,074
6/11/20139.089.219.069.106,207,837
6/10/20139.149.249.109.217,676,317
6/7/20138.849.188.789.179,852,584
6/6/20138.758.848.668.807,407,051
6/5/20138.968.988.718.759,239,609
6/4/20138.939.078.918.998,627,511
6/3/20138.808.918.728.905,439,136
5/31/20138.949.058.798.7910,058,755
5/30/20138.989.048.928.996,421,814
5/29/20138.939.038.908.987,688,216
5/28/20139.059.128.999.016,393,143
5/24/20138.878.968.808.923,731,789
5/23/20138.738.988.738.925,779,911
5/22/20139.029.118.808.818,976,606
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center