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
7/6/201110.5410.6310.4310.579,567,060
7/5/201110.7010.7110.4910.576,645,550
7/1/201110.3810.7710.3510.7115,259,200
6/30/201110.2910.4910.2710.418,677,140
6/29/201110.1510.3010.1010.2510,338,000
6/28/20119.9410.099.9410.098,885,230
6/27/20119.9310.009.869.916,886,860
6/24/201110.0810.099.849.899,650,160
6/23/20119.8610.099.8010.0710,458,700
6/22/20119.9710.179.969.9910,573,200
6/21/20119.9310.039.919.9810,431,900
6/20/20119.8310.089.809.8714,432,000
6/17/20119.839.919.779.8512,655,900
6/16/20119.709.789.589.7210,289,300
6/15/20119.779.819.559.6410,904,900
6/14/20119.769.969.739.839,213,650
6/13/20119.459.789.459.6520,779,400
6/10/20119.519.559.339.4010,510,800
6/9/20119.459.659.399.568,092,490
6/8/20119.559.589.389.4612,172,600
6/7/20119.809.869.609.6010,448,700
6/6/20119.9810.019.759.769,987,010
6/3/20119.9110.069.8810.0015,690,900
6/2/201110.0010.109.9310.0512,756,200
6/1/201110.1810.279.9510.0017,089,700
5/31/201110.1110.2110.0510.219,379,260
5/27/201110.0210.169.9710.006,610,730
5/26/20119.7910.039.789.989,659,950
5/25/20119.809.879.699.8314,570,500
5/24/201110.0310.039.729.8514,539,100
5/23/201110.0010.079.969.9710,539,300
5/20/201110.2110.2710.1010.1110,112,400
5/19/201110.2810.3410.1410.2610,025,700
5/18/201110.0810.2810.0410.268,568,700
5/17/201110.1010.1610.0010.079,898,230
5/16/201110.1910.2810.1210.178,695,070
5/13/201110.3010.3810.1610.216,799,490
5/12/201110.2610.4110.2010.3020,774,100
5/11/201110.4410.4810.1810.2714,693,100
5/10/201110.3510.5510.1810.4619,203,300
5/9/201110.2710.3810.1410.1814,655,100
5/6/201110.2510.3710.1410.2512,149,000
5/5/201110.0610.2910.0510.1513,859,300
5/4/201110.1910.2110.0210.129,600,550
5/3/201110.0710.3010.0410.1917,721,900
5/2/201110.1710.2010.0310.1113,624,600
4/29/201110.1110.1810.0010.0913,740,600
4/28/201110.1310.2310.0710.1315,135,900
4/27/201110.1210.2510.0510.1114,655,800
4/26/201110.0210.1710.0010.0824,259,900
4/25/201110.3110.319.9010.0322,919,000
4/21/201110.8510.9110.2110.2236,277,000
4/20/201110.7110.9010.6610.8518,671,000
4/19/201110.6810.7110.4610.5512,784,600
4/18/201110.5910.6910.4110.679,883,190
4/15/201110.8210.8210.6610.738,803,460
4/14/201110.6510.7510.6210.755,677,750
4/13/201110.8510.8910.7110.738,563,430
4/12/201110.7110.8310.6310.767,992,690
4/11/201110.7110.9910.6810.7911,134,000
4/8/201110.8710.8710.6510.707,066,620
4/7/201110.8410.9410.7110.856,182,900
4/6/201110.8410.9910.7510.857,717,870
4/5/201110.8010.9510.7610.8411,274,000
4/4/201110.8810.9710.7010.8413,325,900
4/1/201110.7111.0310.6710.8823,564,400
3/31/201110.6310.7510.6310.659,678,390
3/30/201110.7310.7810.6410.666,159,000
3/29/201110.5910.7510.5310.6510,719,900
3/28/201110.6410.7610.5110.6418,531,000
3/25/201110.2910.7010.2810.6718,307,300
3/24/201110.2910.3610.2110.2610,814,000
3/23/201110.1210.2410.0310.239,345,750
3/22/201110.2310.3410.0810.149,936,760
3/21/201110.2610.2810.1610.2516,560,000
3/18/201110.3010.4210.1010.1219,789,200
3/17/201110.0110.249.9910.1413,620,900
3/16/201110.1310.179.789.8718,141,900
3/15/201110.0010.259.9710.1811,012,300
3/14/201110.2910.4710.2010.3310,508,800
3/11/201110.3210.4810.3010.408,810,500
3/10/201110.3510.4210.2610.339,084,660
3/9/201110.5210.6510.4010.489,763,690
3/8/201110.4210.6710.3610.575,879,970
3/7/201110.5510.6010.3510.396,224,520
3/4/201110.6010.6910.4010.498,077,310
3/3/201110.7310.8110.6110.677,785,340
3/2/201110.6210.7310.4610.5410,656,700
3/1/201110.7310.8610.5810.6213,489,900
2/28/201110.7710.8110.6010.7511,363,000
2/25/201110.6910.7510.6010.729,103,280
2/24/201110.7010.7610.5310.6110,783,000
2/23/201110.8610.8810.5610.6818,698,400
2/22/201111.1911.2410.8310.8714,487,300
2/18/201111.3911.4511.2711.327,003,100
2/17/201111.3511.5011.2811.3712,536,500
2/16/201111.0911.3711.0711.3715,900,600
2/15/201111.0011.1010.9811.078,804,740
2/14/201110.9411.1410.8311.0310,887,600
2/11/201110.7811.0010.7510.9713,818,200
Trading Center