XPO Logistics, Inc. Historical Stock Prices

XPO 
$44.29
*  
0.20
0.45%
Get XPO Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading XPO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    XPO After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  44.12  45  43.61  44.29 773,743
07/02/2015 44.98 45.11 44.28 44.49 615,291
07/01/2015 45.38 45.545 44.72 44.9 952,340
06/30/2015 44.27 45.65 44.04 45.18 1,532,510
06/29/2015 45.23 45.76 43.91 43.99 1,493,430
06/26/2015 46.14 46.75 45.57 45.74 2,470,318
06/25/2015 46.64 46.88 45.68 45.97 787,446
06/24/2015 47.71 47.8 46.42 46.56 781,381
06/23/2015 47.35 47.8399 47.26 47.55 521,885
06/22/2015 47.89 48.54 47.32 47.4 726,314
06/19/2015 47.6 48.1 47.26 47.54 1,176,863
06/18/2015 46.95 47.89 46.95 47.47 1,091,849
06/17/2015 47.23 47.47 46.64 46.96 560,053
06/16/2015 47.49 47.96 46.65 47.21 839,261
06/15/2015 47.09 47.93 46.65 47.6 1,069,441
06/12/2015 48.1 48.206 46.75 47.46 939,885
06/11/2015 48.61 48.9349 47.75 48.24 559,072
06/10/2015 48.04 48.94 47.76 48.68 947,005
06/09/2015 48.34 48.59 47.86 48.13 1,065,216
06/08/2015 48.36 49.11 48.0875 48.17 955,756
06/05/2015 48.88 49.075 48.39 48.63 1,614,623
06/04/2015 49.19 49.95 48.57 48.78 1,479,462
06/03/2015 49.78 50.02 49.44 49.49 1,267,306
06/02/2015 48.68 50 48.1 49.5 2,683,642
06/01/2015 49.89 50.86 47.47 48.71 2,780,333
05/29/2015 50.35 50.43 48.1 49.16 995,423
05/28/2015 50.25 50.57 49.66 50.56 826,293
05/27/2015 49.82 50.48 49.3851 50.35 993,650
05/26/2015 50.27 50.27 48.85 49.9 607,662
05/22/2015 50 50.5 49.59 50.31 664,122
05/21/2015 49.56 50.9599 49.56 49.99 1,000,748
05/20/2015 50.48 50.75 49.18 49.44 719,432
05/19/2015 50.07 50.9 49.75 50.51 1,167,442
05/18/2015 48.97 50.25 48.87 50.04 919,449
05/15/2015 48.51 49.16 48.35 49.05 430,193
05/14/2015 48.48 48.71 47.67 48.56 794,585
05/13/2015 48.38 48.85 47.4 48.14 1,161,297
05/12/2015 48.26 49.315 47.94 48.28 1,422,391
05/11/2015 48.84 50.24 48.72 49.2 1,262,173
05/08/2015 49.49 50.15 48.432 48.56 1,117,484
05/07/2015 48.24 49.73 48.15 49 1,329,385
05/06/2015 49.31 49.65 47.89 48.15 1,428,925
05/05/2015 48.92 49.75 48.23 49.23 1,821,490
05/04/2015 49.49 49.49 47.88 47.96 1,284,598
05/01/2015 48.74 49.94 47.91 49.5 1,667,798
04/30/2015 48.5 49.3 47.59 48.5 1,547,631
04/29/2015 48.42 49.5 44.75 48.83 7,917,848
04/28/2015 42.26 42.6125 41.753 42.45 666,468
04/27/2015 43.34 43.66 42.21 42.4 491,716
04/24/2015 43.99 44.08 43.05 43.21 229,238
04/23/2015 43.49 44.36 43.4 43.84 429,690
04/22/2015 44.25 44.31 43.35 43.71 356,436
04/21/2015 43.44 44.46 43.01 44.27 454,334
04/20/2015 42.24 43.49 42.22 43.25 470,267
04/17/2015 42.5 42.62 41.75 42.05 454,865
04/16/2015 42.92 43.46 42.79 42.8 311,967
04/15/2015 42.94 43.09 42.42 42.97 391,162
04/14/2015 43.75 43.88 41.98 42.78 1,027,666
04/13/2015 45.3 45.3399 43.73 43.93 816,542
04/10/2015 44.12 45.65 44.04 45.48 1,251,777
04/09/2015 43.16 44.27 42.5 43.55 750,464
04/08/2015 41.68 43.28 41.61 43.26 904,356
04/07/2015 43.9 43.92 41.5116 41.58 1,127,402
04/06/2015 43.54 44.25 43.37 43.73 1,017,801
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?