Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Xpo Inc
(NY:
XPO
)
102.98
-3.54 (-3.32%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
5.969
6.260
5.961
6.177
2,325,449
+0.12(+2.00%)
May 30, 2012
6.056
6.073
5.911
6.056
490,345
-0.10(-1.63%)
May 29, 2012
6.087
6.156
5.869
6.156
542,769
+0.06(+0.91%)
May 25, 2012
6.056
6.132
5.949
6.101
336,344
-0.01(-0.17%)
May 24, 2012
5.724
6.156
5.679
6.111
1,370,089
+0.46(+8.07%)
May 23, 2012
5.655
5.689
5.361
5.655
994,859
-0.03(-0.61%)
May 22, 2012
5.717
5.786
5.641
5.689
409,161
+0.02(+0.31%)
May 21, 2012
5.343
5.866
5.319
5.672
564,241
+0.29(+5.40%)
May 18, 2012
5.558
5.596
5.330
5.381
554,196
-0.16(-2.81%)
May 17, 2012
5.700
5.700
5.475
5.537
797,816
-0.18(-3.15%)
May 16, 2012
5.464
5.904
5.464
5.717
1,016,579
+0.30(+5.49%)
May 15, 2012
5.292
5.464
5.292
5.420
453,830
+0.15(+2.75%)
May 14, 2012
5.534
5.534
5.188
5.274
1,534,271
-0.34(-6.04%)
May 11, 2012
5.603
5.878
5.589
5.613
892,307
+0.08(+1.44%)
May 10, 2012
5.482
5.575
5.395
5.534
1,298,924
+0.07(+1.27%)
May 09, 2012
5.478
5.492
5.433
5.464
425,156
-0.04(-0.75%)
May 08, 2012
5.565
5.625
5.447
5.506
368,042
-0.08(-1.42%)
May 07, 2012
5.516
5.641
5.506
5.586
232,817
+0.09(+1.57%)
May 04, 2012
5.720
5.810
5.492
5.499
328,601
-0.15(-2.69%)
May 03, 2012
5.772
5.862
5.603
5.651
420,926
-0.12(-2.04%)
May 02, 2012
5.755
5.810
5.710
5.769
247,691
+0.02(+0.30%)
May 01, 2012
5.745
5.838
5.710
5.752
383,335
+0.01(+0.12%)
Apr 30, 2012
5.890
5.890
5.720
5.745
271,152
-0.08(-1.42%)
Apr 27, 2012
5.814
5.828
5.675
5.828
182,021
+0.04(+0.72%)
Apr 26, 2012
5.855
5.855
5.731
5.786
298,122
-0.05(-0.83%)
Apr 25, 2012
5.973
5.987
5.793
5.835
461,443
+0.02(+0.42%)
Apr 24, 2012
5.765
5.990
5.714
5.810
321,398
+0.07(+1.27%)
Apr 23, 2012
5.831
5.831
5.669
5.738
400,486
-0.12(-2.07%)
Apr 20, 2012
5.890
5.980
5.838
5.859
321,479
+0.02(+0.36%)
Apr 19, 2012
5.942
6.063
5.835
5.838
323,471
-0.04(-0.65%)
Apr 18, 2012
5.990
6.118
5.845
5.876
389,288
-0.20(-3.30%)
Apr 17, 2012
5.980
6.177
5.921
6.077
735,755
+0.20(+3.47%)
Apr 16, 2012
5.935
5.952
5.752
5.873
367,490
-0.03(-0.47%)
Apr 13, 2012
5.866
5.935
5.717
5.900
441,790
-0.02(-0.35%)
Apr 12, 2012
5.814
5.963
5.814
5.921
458,190
+0.12(+2.09%)
Apr 11, 2012
5.575
5.845
5.454
5.800
530,530
+0.23(+4.10%)
Apr 10, 2012
5.727
5.821
5.551
5.572
769,454
-0.20(-3.42%)
Apr 09, 2012
5.669
5.814
5.636
5.769
425,847
+0.00(+0.06%)
Apr 05, 2012
5.980
6.070
5.731
5.765
1,117,604
-0.17(-2.86%)
Apr 04, 2012
5.997
6.077
5.866
5.935
561,291
-0.14(-2.28%)
Apr 03, 2012
5.883
6.073
5.807
6.073
881,493
+0.16(+2.75%)
Apr 02, 2012
5.928
6.084
5.911
5.911
1,037,915
+0.10(+1.73%)
Mar 30, 2012
5.738
5.841
5.661
5.810
475,220
+0.13(+2.38%)
Mar 29, 2012
5.710
5.731
5.478
5.675
388,201
-0.06(-0.97%)
Mar 28, 2012
5.869
5.883
5.665
5.731
291,281
-0.12(-2.07%)
Mar 27, 2012
5.845
5.945
5.727
5.852
474,920
+0.07(+1.14%)
Mar 26, 2012
5.772
5.883
5.696
5.786
540,138
+0.13(+2.26%)
Mar 23, 2012
5.848
5.876
5.512
5.658
1,628,609
-0.20(-3.48%)
Mar 22, 2012
5.828
6.014
5.755
5.862
670,245
-0.01(-0.18%)
Mar 21, 2012
5.869
5.886
5.752
5.873
381,317
+0.00(+0.00%)
Mar 20, 2012
5.918
5.918
5.707
5.873
716,056
-0.02(-0.29%)
Mar 19, 2012
5.793
5.904
5.701
5.890
743,079
+0.17(+2.96%)
Mar 16, 2012
5.734
5.845
5.658
5.720
1,524,282
+0.05(+0.85%)
Mar 15, 2012
5.641
6.073
5.447
5.672
15,245,334
+0.07(+1.17%)
Mar 14, 2012
5.188
5.748
5.188
5.606
1,188,172
+0.36(+6.79%)
Mar 13, 2012
5.250
5.316
4.984
5.250
1,353,120
-0.36(-6.47%)
Mar 12, 2012
5.468
5.630
5.371
5.613
422,415
+0.05(+0.93%)
Mar 09, 2012
5.198
5.586
5.198
5.561
1,056,818
+0.27(+5.03%)
Mar 08, 2012
5.575
5.625
5.240
5.295
817,336
-0.24(-4.31%)
Mar 07, 2012
6.039
6.086
5.437
5.534
1,003,053
-0.51(-8.41%)
Mar 06, 2012
6.032
6.173
5.976
6.042
721,391
-0.21(-3.32%)
Mar 05, 2012
6.267
6.433
6.173
6.250
636,491
-0.09(-1.47%)
Mar 02, 2012
6.208
6.395
6.146
6.343
1,171,098
+0.20(+3.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.