Xerox Corp $11.43

down -0.07


17/4/2014 06:40 PM  |  NYSE : XRX  
Industries : Computer Software & Services / Information Technology Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRX historical data

Date Open High Low Close Volume
11/25/20117.557.757.557.574,966,470
11/23/20117.617.657.537.5511,400,400
11/22/20117.787.867.657.6711,383,200
11/21/20117.797.847.657.7810,265,700
11/18/20117.948.027.857.889,780,730
11/17/20118.028.117.867.9212,896,100
11/16/20118.078.208.028.0210,230,500
11/15/20118.108.208.028.1512,013,600
11/14/20118.168.228.108.156,639,400
11/11/20118.288.398.178.2112,988,700
11/10/20118.238.298.088.1310,167,400
11/9/20118.328.328.008.0915,188,900
11/8/20118.508.558.368.5413,767,200
11/7/20118.458.478.228.458,947,320
11/4/20118.248.468.128.4618,788,200
11/3/20118.188.388.078.3514,627,200
11/2/20118.088.177.998.0910,082,700
11/1/20118.038.097.907.9413,379,800
10/31/20118.448.468.168.1813,399,800
10/28/20118.488.588.448.5319,297,200
10/27/20118.418.658.368.5719,042,200
10/26/20118.138.308.028.2017,602,200
10/25/20118.178.317.918.0225,185,400
10/24/20117.838.027.798.0014,062,500
10/21/20117.717.847.677.8313,045,200
10/20/20117.607.657.497.6113,447,400
10/19/20117.657.747.547.6310,839,300
10/18/20117.487.757.327.6915,144,100
10/17/20117.657.657.457.4712,089,800
10/14/20117.647.747.577.739,112,140
10/13/20117.427.567.327.5412,502,400
10/12/20117.297.577.277.4818,869,600
10/11/20117.427.567.367.4311,960,100
10/10/20117.317.557.307.4822,326,600
10/7/20117.277.307.137.1719,258,000
10/6/20117.117.287.017.2029,275,700
10/5/20117.047.186.967.1316,633,200
10/4/20116.577.026.557.0118,035,800
10/3/20116.807.096.696.7216,860,000
9/30/20117.227.266.966.9716,350,000
9/29/20117.477.557.157.3413,208,900
9/28/20117.537.577.307.3111,025,500
9/27/20117.567.817.537.579,972,430
9/26/20117.197.447.167.4013,339,600
9/23/20117.057.277.017.1014,237,100
9/22/20117.227.387.007.1117,592,600
9/21/20117.747.817.497.4915,066,400
9/20/20117.977.977.747.7612,297,700
9/19/20117.837.967.777.9111,896,200
9/16/20117.988.067.948.0216,607,800
9/15/20117.937.957.817.9110,422,500
9/14/20117.757.937.617.8212,906,700
9/13/20117.547.757.467.6814,056,300
9/12/20117.347.537.257.5219,574,800
9/9/20117.737.747.367.4121,726,600
9/8/20117.958.067.727.8424,352,800
9/7/20117.968.057.858.0316,777,500
9/6/20117.617.847.477.8114,910,400
9/2/20117.988.017.877.9112,351,800
9/1/20118.358.428.118.1110,637,800
8/31/20118.188.478.148.3016,424,400
8/30/20117.998.127.888.0710,847,100
8/29/20117.868.087.858.0610,364,300
8/26/20117.447.767.337.7212,311,000
8/25/20117.897.917.497.5312,759,400
8/24/20117.607.877.567.8412,131,700
8/23/20117.467.637.407.6311,131,500
8/22/20117.487.517.367.4112,211,200
8/19/20117.557.747.307.3217,617,800
8/18/20118.058.057.567.6721,197,700
8/17/20118.248.418.188.3020,493,200
8/16/20118.188.268.088.2211,497,600
8/15/20118.118.278.038.2711,007,700
8/12/20118.078.157.898.0115,773,800
8/11/20117.828.117.807.9939,249,400
8/10/20117.978.157.697.7144,043,000
8/9/20117.878.177.618.1722,640,300
8/8/20118.178.367.677.7032,382,700
8/5/20118.698.728.148.5333,357,800
8/4/20118.768.818.518.5728,790,600
8/3/20118.848.978.688.9024,106,100
8/2/20119.059.078.798.8233,034,400
8/1/20119.499.539.099.1327,040,500
7/29/20119.379.559.219.3324,073,300
7/28/20119.629.669.419.4216,290,200
7/27/20119.759.779.549.5817,655,800
7/26/20119.949.969.779.7911,739,200
7/25/201110.0010.049.899.9015,052,400
7/22/201110.3910.409.9810.0828,446,200
7/21/201110.1210.4110.0710.3012,646,400
7/20/201110.2410.2410.0110.0610,062,900
7/19/20119.9710.249.9010.1911,718,200
7/18/201110.0010.019.809.929,261,640
7/15/201110.1210.159.9610.0111,306,900
7/14/201110.2810.3010.0510.077,974,620
7/13/201110.2510.3610.1710.2210,901,300
7/12/201110.2210.2810.1210.2013,863,700
7/11/201110.5110.5210.2110.2517,256,800
7/8/201110.5010.6810.3910.668,998,840
7/7/201110.6410.8310.6210.6812,998,800
Trading Center