XPO Logistics, Inc. Historical Stock Prices

XPO 
$30.58
*  
0.21
0.68%
Get XPO Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading XPO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    XPO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  30.82  30.89  30.48  30.58 597,930
08/26/2014 30.81 30.89 30.48 30.58 597,930
08/25/2014 30.9 31.03 30.54 30.79 518,430
08/22/2014 30.69 30.71 30.05 30.5 529,746
08/21/2014 30.48 31.08 30.48 30.72 677,978
08/20/2014 30.42 30.7 30.25 30.56 584,235
08/19/2014 31.02 31.215 30.65 30.79 349,670
08/18/2014 30.4 31.005 30.26 30.99 390,027
08/15/2014 30.77 30.88 29.79 30.07 535,609
08/14/2014 30.81 30.81 30.17 30.47 630,789
08/13/2014 30.75 31.075 30.69 30.81 954,049
08/12/2014 30.93 31.187 30.285 30.62 533,597
08/11/2014 31.05 31.4 30.91 31.09 565,145
08/08/2014 30.89 31.35 30.67 30.74 505,375
08/07/2014 30.77 31.25 30.59 30.85 717,147
08/06/2014 30.56 31.1 30.06 30.67 756,776
08/05/2014 30.66 31.172 30.48 30.96 1,057,434
08/04/2014 30.58 31.1 30.3 30.9 768,714
08/01/2014 30.57 31.05 29.68 30.42 1,180,424
07/31/2014 30.42 31.49 30.25 30.89 1,782,879
07/30/2014 28.77 31.64 28.77 30.96 4,394,360
07/29/2014 26.79 26.99 25.77 26.03 920,641
07/28/2014 26.69 26.98 26.1 26.78 811,455
07/25/2014 27.11 27.25 26.572 26.64 699,654
07/24/2014 27.88 27.99 27.31 27.37 1,232,290
07/23/2014 27.58 28.35 27.45 27.83 290,111
07/22/2014 27.2 27.75 27.04 27.5 348,885
07/21/2014 27.08 27.23 26.67 27.01 333,086
07/18/2014 27.06 27.75 27.01 27.21 514,029
07/17/2014 27.57 27.98 26.99 27.06 605,549
07/16/2014 27.75 28.133 27.67 27.93 437,946
07/15/2014 27.75 28.15 27.39 27.58 538,534
07/14/2014 27.51 27.97 27.16 27.75 367,736
07/11/2014 27.18 27.463 26.89 27.08 391,813
07/10/2014 26.17 27.7 26.17 27.27 559,437
07/09/2014 27.4 27.61 26.61 26.9 990,160
07/08/2014 27.77 27.84 26.39 27.21 733,568
07/07/2014 28.56 28.6 27.46 27.82 478,079
07/03/2014 28.46 28.68 28.23 28.65 152,442
07/02/2014 29.13 29.47 28.04 28.29 678,313
07/01/2014 28.73 29.35 28.5 29.24 628,721
06/30/2014 28.42 28.96 28.04 28.62 793,669
06/27/2014 28.11 28.71 28.04 28.49 875,168
06/26/2014 28.71 28.7374 28.06 28.36 669,149
06/25/2014 27.21 28.71 27.07 28.69 1,213,193
06/24/2014 27.31 28.32 27.27 27.47 1,015,484
06/23/2014 26.84 27.65 26.77 27.32 646,137
06/20/2014 26.31 26.62 25.87 26.55 1,159,223
06/19/2014 27.02 27.22 25.75 26.2 924,172
06/18/2014 27.46 27.5 26.74 26.93 471,811
06/17/2014 27.54 28.11 27.3 27.52 553,167
06/16/2014 27.34 27.78 27.05 27.57 607,183
06/13/2014 27 27.525 26.78 27.46 749,218
06/12/2014 26.82 27 26.317 26.45 487,690
06/11/2014 27.11 27.44 26.64 26.99 809,327
06/10/2014 27.5 27.689 26.99 27.4 745,029
06/09/2014 27.01 27.95 27 27.47 958,699
06/06/2014 26.58 27.44 26.4033 27.11 953,470
06/05/2014 25.52 26.66 25.43 26.38 966,857
06/04/2014 24.8 25.58 24.48 25.55 691,566
06/03/2014 24.5 25.06 24.4 24.9 592,621
06/02/2014 25.24 25.255 24.335 24.65 622,753
05/30/2014 25.49 25.52 24.57 25.13 969,849
05/29/2014 25.55 25.67 25.22 25.62 639,599
05/28/2014 25.45 25.45 25.04 25.27 619,505
05/27/2014 24.62 25.53 24.54 25.38 1,146,539
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?