Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xpo Inc (NY: XPO )

110.33 -0.40 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 7.571 7.664 7.536 7.609 570,362 -0.01(-0.14%)
Sep 26, 2013 7.491 7.733 7.490 7.619 1,610,755 +0.12(+1.61%)
Sep 25, 2013 7.349 7.505 7.349 7.498 1,686,260 +0.13(+1.78%)
Sep 24, 2013 7.522 7.553 7.356 7.367 1,078,296 -0.17(-2.29%)
Sep 23, 2013 7.709 7.794 7.387 7.540 801,997 -0.19(-2.46%)
Sep 20, 2013 7.598 7.758 7.575 7.730 2,511,120 +0.17(+2.24%)
Sep 19, 2013 7.775 7.785 7.526 7.560 1,306,380 -0.22(-2.84%)
Sep 18, 2013 7.785 7.861 7.706 7.782 1,009,162 -0.02(-0.22%)
Sep 17, 2013 7.785 7.841 7.741 7.799 924,685 +0.00(+0.00%)
Sep 16, 2013 7.884 7.885 7.754 7.799 475,015 +0.00(+0.00%)
Sep 13, 2013 7.820 7.920 7.764 7.799 460,078 +0.00(+0.04%)
Sep 12, 2013 7.806 7.865 7.737 7.796 1,085,200 +0.00(+0.00%)
Sep 11, 2013 7.930 7.941 7.754 7.796 654,383 -0.15(-1.91%)
Sep 10, 2013 8.017 8.079 7.792 7.948 1,914,201 -0.02(-0.26%)
Sep 09, 2013 7.885 8.013 7.792 7.968 908,582 +0.12(+1.50%)
Sep 06, 2013 7.896 7.996 7.654 7.851 1,045,331 -0.00(-0.04%)
Sep 05, 2013 7.937 7.979 7.789 7.854 499,225 -0.07(-0.92%)
Sep 04, 2013 7.917 7.982 7.827 7.927 608,777 +0.00(+0.00%)
Sep 03, 2013 7.927 8.058 7.820 7.927 886,009 -0.01(-0.17%)
Aug 30, 2013 8.117 8.238 7.799 7.941 3,858,137 -0.19(-2.30%)
Aug 29, 2013 7.958 8.339 7.958 8.128 1,325,756 +0.13(+1.69%)
Aug 28, 2013 7.799 8.038 7.671 7.993 1,180,145 +0.18(+2.30%)
Aug 27, 2013 7.868 7.868 7.706 7.813 908,218 -0.10(-1.22%)
Aug 26, 2013 7.764 8.058 7.695 7.910 799,687 +0.15(+1.96%)
Aug 23, 2013 7.792 7.872 7.751 7.758 539,722 -0.04(-0.58%)
Aug 22, 2013 7.827 7.906 7.702 7.802 546,791 -0.03(-0.40%)
Aug 21, 2013 7.775 7.955 7.761 7.834 620,163 +0.01(+0.09%)
Aug 20, 2013 7.598 7.885 7.502 7.827 1,255,723 +0.20(+2.68%)
Aug 19, 2013 7.605 7.882 7.529 7.623 1,015,113 +0.09(+1.24%)
Aug 16, 2013 7.612 7.754 7.481 7.529 1,562,402 -0.08(-1.00%)
Aug 15, 2013 7.768 7.768 7.598 7.605 867,207 -0.23(-2.91%)
Aug 14, 2013 7.885 7.920 7.782 7.834 743,143 -0.07(-0.88%)
Aug 13, 2013 8.027 8.027 7.868 7.903 1,080,918 -0.09(-1.08%)
Aug 12, 2013 7.882 8.024 7.882 7.989 1,254,147 +0.11(+1.40%)
Aug 09, 2013 7.813 7.951 7.782 7.879 1,555,587 +0.08(+1.06%)
Aug 08, 2013 7.854 7.885 7.557 7.796 13,856,568 -0.24(-2.93%)
Aug 07, 2013 8.114 8.373 7.991 8.031 1,757,137 -0.11(-1.40%)
Aug 06, 2013 8.221 8.228 7.872 8.145 1,500,535 -0.12(-1.46%)
Aug 05, 2013 8.646 8.712 8.138 8.266 1,359,313 -0.52(-5.94%)
Aug 02, 2013 8.705 8.882 8.657 8.788 866,313 +0.10(+1.11%)
Aug 01, 2013 8.577 8.837 8.553 8.691 1,769,790 +0.23(+2.74%)
Jul 31, 2013 8.110 8.525 8.051 8.460 1,198,069 -0.06(-0.69%)
Jul 30, 2013 8.574 8.629 8.370 8.518 651,335 -0.02(-0.20%)
Jul 29, 2013 8.418 8.747 8.377 8.536 1,369,630 +0.20(+2.45%)
Jul 26, 2013 8.359 8.377 8.235 8.332 397,748 +0.04(+0.50%)
Jul 25, 2013 8.020 8.297 8.020 8.290 749,966 +0.29(+3.63%)
Jul 24, 2013 8.141 8.141 7.962 8.000 501,775 -0.13(-1.66%)
Jul 23, 2013 8.031 8.169 7.979 8.134 421,345 +0.13(+1.69%)
Jul 22, 2013 8.062 8.114 7.882 8.000 560,256 +0.02(+0.30%)
Jul 19, 2013 8.121 8.297 7.737 7.975 1,776,553 -0.33(-3.96%)
Jul 18, 2013 8.128 8.383 8.024 8.304 3,169,574 +0.21(+2.61%)
Jul 17, 2013 8.245 8.536 7.958 8.093 2,047,774 -0.15(-1.85%)
Jul 16, 2013 7.623 8.273 7.609 8.245 2,618,553 +0.71(+9.46%)
Jul 15, 2013 6.761 7.598 6.672 7.533 2,553,320 +0.97(+14.81%)
Jul 12, 2013 6.564 6.620 6.533 6.561 251,580 -0.03(-0.47%)
Jul 11, 2013 6.609 6.640 6.554 6.592 280,924 +0.06(+0.95%)
Jul 10, 2013 6.467 6.668 6.443 6.530 445,202 +0.03(+0.53%)
Jul 09, 2013 6.467 6.533 6.457 6.495 456,791 +0.03(+0.43%)
Jul 08, 2013 6.371 6.474 6.364 6.467 354,392 +0.11(+1.80%)
Jul 05, 2013 6.288 6.353 6.256 6.353 156,866 +0.13(+2.17%)
Jul 03, 2013 6.208 6.281 6.167 6.218 80,785 +0.01(+0.11%)
Jul 02, 2013 6.291 6.369 6.163 6.212 516,752 -0.07(-1.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.