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 )

112.01 -2.05 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2012 5.807 6.035 5.755 6.011 571,365 +0.21(+3.64%)
Dec 28, 2012 5.793 5.904 5.769 5.800 309,480 -0.02(-0.36%)
Dec 27, 2012 5.893 5.956 5.720 5.821 238,589 -0.05(-0.82%)
Dec 26, 2012 5.783 5.905 5.772 5.869 243,429 +0.10(+1.68%)
Dec 24, 2012 5.866 5.883 5.720 5.772 196,548 -0.12(-2.05%)
Dec 21, 2012 5.845 5.893 5.769 5.893 711,742 -0.01(-0.18%)
Dec 20, 2012 5.904 5.990 5.793 5.904 1,328,514 +0.01(+0.12%)
Dec 19, 2012 5.983 6.028 5.862 5.897 542,653 -0.08(-1.33%)
Dec 18, 2012 5.838 6.035 5.579 5.976 2,140,016 +0.12(+2.01%)
Dec 17, 2012 5.772 5.897 5.772 5.859 423,664 +0.12(+2.17%)
Dec 14, 2012 5.641 5.821 5.641 5.734 371,755 +0.07(+1.22%)
Dec 13, 2012 5.682 5.734 5.565 5.665 422,157 +0.01(+0.18%)
Dec 12, 2012 5.821 5.831 5.606 5.655 341,213 -0.13(-2.33%)
Dec 11, 2012 5.741 5.810 5.644 5.790 594,910 +0.15(+2.57%)
Dec 10, 2012 5.461 5.651 5.388 5.644 438,442 +0.15(+2.77%)
Dec 07, 2012 5.554 5.639 5.458 5.492 396,968 +0.06(+1.08%)
Dec 06, 2012 5.464 5.613 5.420 5.433 374,233 -0.07(-1.26%)
Dec 05, 2012 5.606 5.734 5.433 5.503 503,646 -0.09(-1.67%)
Dec 04, 2012 5.337 5.637 5.337 5.596 1,511,348 +0.11(+1.95%)
Nov 30, 2012 5.475 5.630 5.430 5.489 1,087,221 -0.05(-0.94%)
Nov 29, 2012 5.752 5.855 5.499 5.541 1,290,423 -0.12(-2.08%)
Nov 28, 2012 5.838 5.866 5.610 5.658 899,660 -0.19(-3.31%)
Nov 27, 2012 5.634 5.959 5.634 5.852 1,348,728 +0.19(+3.30%)
Nov 26, 2012 5.485 5.682 5.464 5.665 744,025 +0.17(+3.08%)
Nov 23, 2012 5.489 5.534 5.399 5.496 190,288 +0.03(+0.57%)
Nov 21, 2012 5.444 5.492 4.977 5.464 710,299 +0.24(+4.64%)
Nov 20, 2012 5.088 5.222 5.053 5.222 1,554,182 +0.30(+6.19%)
Nov 19, 2012 4.838 4.918 4.686 4.918 1,044,342 +0.15(+3.12%)
Nov 16, 2012 4.749 4.780 4.704 4.769 548,873 +0.01(+0.15%)
Nov 15, 2012 4.724 4.800 4.704 4.762 516,992 +0.03(+0.66%)
Nov 14, 2012 4.783 4.790 4.704 4.731 498,363 -0.03(-0.58%)
Nov 13, 2012 4.825 4.859 4.721 4.759 448,426 -0.05(-1.08%)
Nov 12, 2012 4.769 4.828 4.735 4.811 396,100 +0.05(+1.02%)
Nov 09, 2012 4.735 4.800 4.728 4.762 442,718 +0.03(+0.73%)
Nov 08, 2012 4.807 4.818 4.704 4.728 716,293 -0.08(-1.58%)
Nov 07, 2012 4.780 4.811 4.634 4.804 888,082 -0.00(-0.07%)
Nov 06, 2012 4.835 4.908 4.714 4.807 1,270,111 +0.02(+0.43%)
Nov 05, 2012 4.742 4.842 4.735 4.787 1,134,022 +0.05(+1.02%)
Nov 02, 2012 4.800 4.837 4.721 4.738 850,980 -0.03(-0.72%)
Nov 01, 2012 4.787 4.842 4.697 4.773 1,281,700 +0.02(+0.51%)
Oct 31, 2012 4.628 4.755 4.596 4.749 1,259,910 +0.14(+3.00%)
Oct 26, 2012 4.496 4.610 4.610 4.610 1,507,572 +0.24(+5.54%)
Oct 25, 2012 4.403 4.427 4.323 4.368 549,396 +0.01(+0.32%)
Oct 24, 2012 4.330 4.384 4.264 4.354 818,209 +0.03(+0.80%)
Oct 23, 2012 4.171 4.351 4.168 4.320 832,365 +0.12(+2.88%)
Oct 19, 2012 4.365 4.410 4.149 4.199 971,369 -0.18(-4.11%)
Oct 18, 2012 4.448 4.486 4.358 4.379 626,145 -0.07(-1.56%)
Oct 17, 2012 4.358 4.496 4.351 4.448 872,553 +0.07(+1.66%)
Oct 16, 2012 4.323 4.399 4.282 4.375 1,327,465 +0.07(+1.61%)
Oct 15, 2012 4.209 4.306 4.185 4.306 1,025,398 +0.11(+2.55%)
Oct 12, 2012 4.130 4.268 4.130 4.199 888,863 +0.08(+2.02%)
Oct 11, 2012 4.046 4.181 4.046 4.116 655,788 +0.10(+2.59%)
Oct 10, 2012 4.195 4.247 3.991 4.012 985,615 -0.17(-3.97%)
Oct 09, 2012 4.226 4.237 4.154 4.178 499,962 -0.04(-0.90%)
Oct 08, 2012 4.168 4.268 4.147 4.216 446,171 +0.04(+0.91%)
Oct 05, 2012 4.271 4.302 4.150 4.178 439,821 -0.08(-1.79%)
Oct 04, 2012 4.247 4.282 4.171 4.254 1,236,811 +0.02(+0.57%)
Oct 03, 2012 4.254 4.282 4.223 4.230 755,978 -0.01(-0.16%)
Oct 02, 2012 4.247 4.278 4.171 4.237 515,781 +0.03(+0.66%)
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.