Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xpo Inc (NY: XPO )

130.53 -3.46 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Aug 30, 2019 70.53 72.33 70.34 70.86 1,155,200 +1.02(+1.46%)
Aug 29, 2019 68.68 70.40 68.68 69.84 954,641 +2.22(+3.28%)
Aug 28, 2019 66.05 67.91 64.73 67.62 706,592 +1.36(+2.05%)
Aug 27, 2019 68.46 68.46 65.44 66.26 1,152,195 -1.27(-1.88%)
Aug 26, 2019 67.80 67.81 66.34 67.53 499,823 +0.80(+1.20%)
Aug 23, 2019 68.36 68.90 66.21 66.73 1,050,800 -2.63(-3.79%)
Aug 22, 2019 69.50 70.58 68.74 69.36 962,028 +0.44(+0.64%)
Aug 21, 2019 67.59 69.37 67.34 68.92 826,021 +1.84(+2.74%)
Aug 20, 2019 68.27 68.76 66.66 67.08 568,765 -1.00(-1.47%)
Aug 19, 2019 68.04 68.91 67.37 68.08 642,201 +1.25(+1.87%)
Aug 16, 2019 65.71 67.67 65.66 66.83 994,700 +1.79(+2.75%)
Aug 15, 2019 65.92 66.12 64.39 65.04 867,275 -0.40(-0.61%)
Aug 14, 2019 66.52 66.52 64.25 65.44 978,356 -2.12(-3.14%)
Aug 13, 2019 65.23 68.68 64.72 67.56 1,031,830 +2.02(+3.08%)
Aug 12, 2019 67.14 67.14 65.15 65.54 875,120 -2.12(-3.13%)
Aug 09, 2019 69.99 70.64 67.53 67.66 1,053,100 -2.82(-4.00%)
Aug 08, 2019 69.23 70.80 68.76 70.48 1,038,521 +2.18(+3.19%)
Aug 07, 2019 66.95 68.49 65.81 68.30 815,847 +0.16(+0.23%)
Aug 06, 2019 68.37 69.83 67.44 68.14 1,152,374 +0.84(+1.25%)
Aug 05, 2019 69.94 70.00 65.13 67.30 1,976,795 -4.67(-6.49%)
Aug 02, 2019 68.85 74.45 66.96 71.97 4,432,000 +7.12(+10.98%)
Aug 01, 2019 67.46 67.50 64.64 64.85 1,696,240 -2.63(-3.90%)
Jul 31, 2019 66.88 68.55 66.00 67.48 1,488,115 +0.47(+0.70%)
Jul 30, 2019 66.23 67.73 65.73 67.01 1,004,406 +0.30(+0.45%)
Jul 29, 2019 66.97 67.23 65.65 66.71 990,241 -0.42(-0.63%)
Jul 26, 2019 65.26 67.50 65.05 67.13 1,008,200 +1.90(+2.91%)
Jul 25, 2019 67.04 67.20 64.33 65.23 891,045 -1.93(-2.87%)
Jul 24, 2019 65.95 68.90 65.28 67.16 1,545,283 +1.30(+1.97%)
Jul 23, 2019 63.16 65.88 62.82 65.86 1,558,596 +3.33(+5.33%)
Jul 22, 2019 62.28 63.90 62.04 62.53 671,035 +0.52(+0.84%)
Jul 19, 2019 60.83 62.40 60.56 62.01 878,600 +1.71(+2.84%)
Jul 18, 2019 59.88 61.02 59.64 60.30 883,152 +0.56(+0.94%)
Jul 17, 2019 61.70 61.80 59.39 59.74 1,275,300 -2.47(-3.97%)
Jul 16, 2019 59.78 63.71 59.77 62.21 2,075,853 +3.30(+5.60%)
Jul 15, 2019 58.69 59.59 57.92 58.91 1,092,997 +0.50(+0.86%)
Jul 12, 2019 55.37 59.01 55.11 58.41 1,436,100 +3.39(+6.16%)
Jul 11, 2019 54.22 55.16 53.54 55.02 1,028,504 +0.39(+0.71%)
Jul 10, 2019 55.54 56.08 53.74 54.63 1,048,770 -0.37(-0.67%)
Jul 09, 2019 54.66 55.56 54.30 55.00 681,775 -0.24(-0.43%)
Jul 08, 2019 56.13 56.48 54.85 55.24 684,039 -1.47(-2.59%)
Jul 05, 2019 57.35 58.64 56.59 56.71 761,000 -1.04(-1.80%)
Jul 03, 2019 56.70 57.76 56.44 57.75 499,700 +1.55(+2.76%)
Jul 02, 2019 56.95 57.79 56.08 56.20 1,046,301 -0.89(-1.56%)
Jul 01, 2019 58.98 59.74 56.66 57.09 894,431 -0.72(-1.25%)
Jun 28, 2019 55.29 57.91 55.26 57.81 3,519,200 +2.75(+4.99%)
Jun 27, 2019 53.79 55.75 53.68 55.06 936,815 +1.53(+2.86%)
Jun 26, 2019 52.37 53.88 51.69 53.53 1,328,985 +1.42(+2.73%)
Jun 25, 2019 52.91 52.94 52.05 52.11 1,200,753 -0.66(-1.25%)
Jun 24, 2019 55.04 55.21 52.71 52.77 1,509,421 -2.27(-4.12%)
Jun 21, 2019 57.21 57.23 55.02 55.04 2,222,900 -2.62(-4.54%)
Jun 20, 2019 57.30 58.86 56.96 57.66 1,364,898 +1.37(+2.43%)
Jun 19, 2019 57.17 57.70 56.15 56.29 1,185,707 -0.90(-1.57%)
Jun 18, 2019 55.73 57.73 55.40 57.19 811,335 +1.79(+3.23%)
Jun 17, 2019 56.97 57.04 55.19 55.40 735,861 -1.34(-2.36%)
Jun 14, 2019 57.34 57.34 55.76 56.74 616,700 -0.75(-1.30%)
Jun 13, 2019 56.52 57.62 56.40 57.49 632,370 +1.46(+2.61%)
Jun 12, 2019 55.37 56.15 54.80 56.03 744,903 +0.53(+0.95%)
Jun 11, 2019 56.25 56.66 55.34 55.50 782,432 -0.05(-0.09%)
Jun 10, 2019 54.16 56.97 54.02 55.55 1,063,355 +1.77(+3.29%)
Jun 07, 2019 53.65 54.53 53.39 53.78 732,800 +0.46(+0.86%)
Jun 06, 2019 53.71 54.00 52.59 53.32 1,232,998 -0.61(-1.13%)
Jun 05, 2019 55.79 56.35 52.89 53.93 959,103 -1.35(-2.44%)
Jun 04, 2019 52.61 55.30 52.61 55.28 1,329,310 +3.44(+6.64%)
Jun 03, 2019 51.79 53.28 51.32 51.84 1,661,240 -0.25(-0.48%)
May 31, 2019 51.02 52.25 50.51 52.09 1,232,800 +0.09(+0.17%)
May 30, 2019 53.11 53.39 51.20 52.00 1,597,582 -0.97(-1.83%)
May 29, 2019 52.59 53.47 51.54 52.97 1,191,607 +0.13(+0.25%)
May 28, 2019 52.96 53.21 50.94 52.84 2,175,697 +0.05(+0.09%)
May 24, 2019 54.64 54.64 52.46 52.79 2,072,300 -1.76(-3.23%)
May 23, 2019 55.57 55.99 53.70 54.55 2,099,839 -1.55(-2.76%)
May 22, 2019 57.54 57.54 54.73 56.10 1,565,971 -1.78(-3.08%)
May 21, 2019 57.97 57.97 56.90 57.88 928,486 +0.90(+1.58%)
May 20, 2019 57.48 57.77 56.36 56.98 1,129,052 -1.31(-2.25%)
May 17, 2019 59.46 60.26 58.24 58.29 986,700 -1.83(-3.04%)
May 16, 2019 58.38 60.62 58.38 60.12 1,338,389 +1.76(+3.02%)
May 15, 2019 57.15 58.58 56.28 58.36 1,333,649 +0.56(+0.97%)
May 14, 2019 56.88 58.45 56.62 57.80 1,367,482 +1.31(+2.32%)
May 13, 2019 60.00 60.19 56.21 56.49 2,133,432 -4.96(-8.07%)
May 10, 2019 61.40 62.10 60.03 61.45 1,168,300 +0.01(+0.02%)
May 09, 2019 61.72 62.19 60.69 61.44 1,456,808 -1.24(-1.98%)
May 08, 2019 62.67 64.07 61.82 62.68 1,466,988 +0.17(+0.27%)
May 07, 2019 64.50 64.77 61.66 62.51 1,862,409 -2.97(-4.54%)
May 06, 2019 62.57 65.80 62.30 65.48 1,815,466 +1.03(+1.60%)
May 03, 2019 65.00 65.64 64.23 64.45 5,811,500 +0.35(+0.55%)
May 02, 2019 66.92 66.92 60.82 64.10 4,032,980 -3.03(-4.51%)
May 01, 2019 67.94 69.06 67.05 67.13 2,257,064 -0.95(-1.40%)
Apr 30, 2019 67.11 68.22 65.84 68.08 2,213,384 +1.26(+1.89%)
Apr 29, 2019 67.95 68.14 65.30 66.82 2,305,482 -1.01(-1.49%)
Apr 26, 2019 65.88 67.96 65.19 67.83 1,252,300 +1.31(+1.97%)
Apr 25, 2019 68.28 68.45 65.19 66.52 1,470,691 -2.45(-3.55%)
Apr 24, 2019 67.20 69.29 66.69 68.97 1,114,675 +1.92(+2.86%)
Apr 23, 2019 67.00 67.18 65.97 67.05 1,326,931 +0.46(+0.69%)
Apr 22, 2019 65.76 67.20 65.00 66.59 1,449,932 +0.56(+0.85%)
Apr 18, 2019 64.55 66.21 64.35 66.03 1,539,900 +1.15(+1.77%)
Apr 17, 2019 63.06 65.07 63.00 64.88 1,559,673 +2.37(+3.79%)
Apr 16, 2019 62.48 62.93 61.09 62.51 1,579,113 -0.56(-0.89%)
Apr 15, 2019 63.16 63.85 62.75 63.07 1,804,298 -0.12(-0.19%)
Apr 12, 2019 62.77 63.68 62.49 63.19 2,193,100 +1.34(+2.17%)
Apr 11, 2019 61.34 61.92 61.06 61.85 1,624,809 +0.65(+1.06%)
Apr 10, 2019 59.98 61.23 59.52 61.20 1,763,762 +1.44(+2.41%)
Apr 09, 2019 59.43 59.91 59.06 59.76 1,702,862 -0.08(-0.13%)
Apr 08, 2019 59.40 59.96 58.46 59.84 1,506,568 +0.31(+0.52%)
Apr 05, 2019 59.20 59.80 58.02 59.53 2,302,600 +0.96(+1.64%)
Apr 04, 2019 56.07 58.72 55.79 58.57 2,688,391 +2.59(+4.63%)
Apr 03, 2019 55.63 56.62 55.55 55.98 1,813,187 +0.67(+1.21%)
Apr 02, 2019 55.69 55.99 54.73 55.31 1,661,628 -0.11(-0.20%)
Apr 01, 2019 54.48 55.93 54.20 55.42 2,393,876 +1.68(+3.13%)
Mar 29, 2019 53.80 54.51 53.10 53.74 2,309,100 +0.46(+0.86%)
Mar 28, 2019 51.04 53.56 51.04 53.28 3,155,260 +2.16(+4.23%)
Mar 27, 2019 51.40 51.91 50.51 51.12 1,775,946 -0.22(-0.43%)
Mar 26, 2019 50.16 51.69 50.14 51.34 2,451,133 +1.62(+3.26%)
Mar 25, 2019 48.82 50.67 48.60 49.72 2,582,581 +0.26(+0.53%)
Mar 22, 2019 51.33 51.40 49.40 49.46 2,634,400 -2.02(-3.92%)
Mar 21, 2019 50.06 51.53 50.01 51.48 1,998,168 +1.28(+2.55%)
Mar 20, 2019 50.30 50.60 49.00 50.20 4,821,782 -0.63(-1.24%)
Mar 19, 2019 51.66 52.40 50.59 50.83 4,582,702 -0.69(-1.34%)
Mar 18, 2019 49.69 51.56 49.67 51.52 3,980,983 +1.87(+3.77%)
Mar 15, 2019 50.38 50.49 49.38 49.65 19,354,700 -0.57(-1.14%)
Mar 14, 2019 50.07 50.94 49.71 50.22 4,306,671 +0.36(+0.72%)
Mar 13, 2019 49.43 50.74 49.33 49.86 4,317,094 +0.84(+1.71%)
Mar 12, 2019 49.68 49.70 47.35 49.02 6,253,377 -0.83(-1.66%)
Mar 11, 2019 47.76 50.20 47.51 49.85 7,403,315 +3.65(+7.90%)
Mar 08, 2019 46.99 47.21 45.73 46.20 2,756,100 -1.39(-2.92%)
Mar 07, 2019 47.27 48.79 46.92 47.59 4,062,758 +0.15(+0.32%)
Mar 06, 2019 47.49 47.98 46.46 47.44 4,139,770 -0.12(-0.25%)
Mar 05, 2019 48.55 48.61 47.48 47.56 3,528,644 -0.98(-2.02%)
Mar 04, 2019 49.95 50.20 48.20 48.54 2,244,004 -1.17(-2.35%)
Mar 01, 2019 50.62 51.40 49.36 49.71 3,334,300 -0.64(-1.27%)
Feb 28, 2019 48.84 50.39 48.82 50.35 3,384,091 +1.47(+3.01%)
Feb 27, 2019 50.06 50.11 48.50 48.88 4,736,419 -1.28(-2.55%)
Feb 26, 2019 50.88 51.09 50.03 50.16 2,305,429 -1.01(-1.97%)
Feb 25, 2019 52.47 52.92 51.04 51.17 2,898,850 -1.00(-1.92%)
Feb 22, 2019 53.87 53.92 50.80 52.17 4,206,800 -1.89(-3.50%)
Feb 21, 2019 55.05 55.88 53.69 54.06 4,247,637 -1.03(-1.87%)
Feb 20, 2019 54.90 55.74 53.99 55.09 3,523,035 +0.45(+0.82%)
Feb 19, 2019 51.27 55.15 51.19 54.64 6,045,404 +2.67(+5.14%)
Feb 15, 2019 49.86 52.29 47.11 51.97 19,269,800 -7.58(-12.73%)
Feb 14, 2019 59.18 60.29 58.52 59.55 3,242,970 -0.12(-0.20%)
Feb 13, 2019 58.82 60.33 58.82 59.67 1,370,527 +1.05(+1.79%)
Feb 12, 2019 58.12 59.51 57.76 58.62 2,331,008 +0.89(+1.54%)
Feb 11, 2019 57.60 58.26 57.17 57.73 1,843,769 +0.18(+0.31%)
Feb 08, 2019 58.21 59.21 56.31 57.55 2,577,000 -1.43(-2.42%)
Feb 07, 2019 59.09 60.26 58.42 58.98 1,450,402 -0.33(-0.56%)
Feb 06, 2019 60.09 60.49 59.14 59.31 1,666,317 -1.06(-1.76%)
Feb 05, 2019 60.29 61.50 60.06 60.37 1,182,278 -0.03(-0.05%)
Feb 04, 2019 60.44 60.63 59.88 60.40 1,484,601 -0.10(-0.17%)
Feb 01, 2019 60.57 61.30 60.19 60.50 1,791,600 -0.28(-0.46%)
Jan 31, 2019 62.46 62.46 60.32 60.78 1,220,561 -1.24(-2.00%)
Jan 30, 2019 61.33 62.34 60.24 62.02 2,141,232 +1.35(+2.23%)
Jan 29, 2019 61.24 61.92 58.83 60.67 2,405,504 -0.90(-1.46%)
Jan 28, 2019 61.41 62.55 60.71 61.57 1,501,864 -0.56(-0.90%)
Jan 25, 2019 61.40 62.81 60.75 62.13 2,385,500 +1.25(+2.05%)
Jan 24, 2019 60.88 62.16 60.56 60.88 2,310,423 -0.25(-0.41%)
Jan 23, 2019 63.31 63.31 59.92 61.13 1,791,582 -1.86(-2.95%)
Jan 22, 2019 63.58 63.75 61.93 62.99 2,114,283 -0.90(-1.41%)
Jan 18, 2019 62.80 64.65 62.45 63.89 1,875,200 +2.10(+3.40%)
Jan 17, 2019 60.78 62.60 60.51 61.79 1,988,323 +1.14(+1.88%)
Jan 16, 2019 60.60 61.66 59.80 60.65 1,775,546 +0.34(+0.56%)
Jan 15, 2019 60.09 61.30 59.16 60.31 2,697,347 +0.21(+0.35%)
Jan 14, 2019 59.42 61.11 59.12 60.10 4,566,162 -2.88(-4.57%)
Jan 11, 2019 62.40 63.83 61.95 62.98 2,067,700 +0.19(+0.30%)
Jan 10, 2019 61.46 63.17 60.60 62.79 1,740,235 +0.75(+1.21%)
Jan 09, 2019 60.53 62.42 59.67 62.04 1,885,662 +1.80(+2.99%)
Jan 08, 2019 59.58 60.41 58.19 60.24 2,397,330 +1.06(+1.79%)
Jan 07, 2019 57.06 59.81 56.41 59.18 3,037,780 +2.26(+3.97%)
Jan 04, 2019 56.34 57.96 56.29 56.92 2,751,300 +1.59(+2.87%)
Jan 03, 2019 56.57 57.26 54.63 55.33 2,504,495 -2.32(-4.02%)
Jan 02, 2019 55.66 58.24 55.03 57.65 2,818,890 +0.61(+1.07%)
Dec 31, 2018 56.15 57.12 55.60 57.04 2,394,300 +1.01(+1.80%)
Dec 28, 2018 56.10 57.75 55.13 56.03 4,556,300 +0.04(+0.07%)
Dec 27, 2018 54.10 56.14 53.76 55.99 4,729,522 +0.42(+0.76%)
Dec 26, 2018 51.19 55.77 51.19 55.57 6,251,672 +4.47(+8.75%)
Dec 24, 2018 51.32 52.62 50.05 51.10 1,998,300 -0.96(-1.84%)
Dec 21, 2018 52.84 54.08 50.30 52.06 7,090,300 -0.76(-1.44%)
Dec 20, 2018 51.41 55.00 51.39 52.82 6,237,561 +0.80(+1.54%)
Dec 19, 2018 51.50 55.94 51.30 52.02 7,632,448 -0.23(-0.44%)
Dec 18, 2018 53.78 56.82 52.15 52.25 11,016,275 -1.58(-2.94%)
Dec 17, 2018 50.78 55.89 50.16 53.83 12,082,995 +2.28(+4.42%)
Dec 14, 2018 47.87 52.41 45.59 51.55 23,232,300 +7.05(+15.84%)
Dec 13, 2018 58.01 59.94 41.05 44.50 39,584,264 -15.77(-26.17%)
Dec 12, 2018 65.50 66.25 58.33 60.27 9,691,602 -6.42(-9.63%)
Dec 11, 2018 67.43 70.14 65.87 66.69 3,288,647 +0.82(+1.24%)
Dec 10, 2018 65.71 66.38 63.68 65.87 2,355,578 -0.59(-0.89%)
Dec 07, 2018 70.97 72.07 66.09 66.46 2,132,200 -4.76(-6.68%)
Dec 06, 2018 70.16 71.81 68.55 71.22 2,239,647 -0.69(-0.96%)
Dec 04, 2018 76.13 76.60 70.12 71.91 2,893,700 -5.27(-6.83%)
Dec 03, 2018 78.64 79.27 76.49 77.18 2,582,107 +1.32(+1.74%)
Nov 30, 2018 76.09 76.64 74.75 75.86 2,091,800 -0.48(-0.63%)
Nov 29, 2018 75.97 77.25 74.82 76.34 2,972,504 +0.21(+0.28%)
Nov 28, 2018 73.52 76.30 72.05 76.13 2,189,099 +3.11(+4.26%)
Nov 27, 2018 73.70 74.75 71.87 73.02 1,598,330 -1.14(-1.54%)
Nov 26, 2018 73.40 74.79 73.07 74.16 1,502,690 +1.90(+2.63%)
Nov 23, 2018 71.83 73.44 71.12 72.26 663,000 -0.08(-0.11%)
Nov 21, 2018 72.34 72.34 72.34 0 +1.11(+1.56%)
Nov 20, 2018 71.35 73.22 69.11 71.23 2,769,781 -2.47(-3.35%)
Nov 19, 2018 76.43 76.96 72.56 73.70 2,559,312 -3.02(-3.94%)
Nov 16, 2018 78.61 79.28 75.71 76.72 2,851,700 -2.10(-2.66%)
Nov 15, 2018 78.25 79.90 77.01 78.82 1,516,599 -0.05(-0.06%)
Nov 14, 2018 79.92 80.49 77.64 78.87 1,654,727 -0.15(-0.19%)
Nov 13, 2018 78.60 80.06 77.41 79.02 2,222,740 +0.80(+1.02%)
Nov 12, 2018 80.91 81.44 78.03 78.22 2,172,254 -2.81(-3.47%)
Nov 09, 2018 82.55 84.00 80.49 81.03 2,222,800 -2.09(-2.51%)
Nov 08, 2018 87.23 87.78 82.56 83.12 1,642,531 -4.85(-5.51%)
Nov 07, 2018 86.20 88.06 85.43 87.97 999,267 +2.85(+3.35%)
Nov 06, 2018 83.97 86.15 83.83 85.12 1,653,586 +0.70(+0.83%)
Nov 05, 2018 87.78 88.03 83.56 84.42 1,824,249 -3.60(-4.09%)
Nov 02, 2018 88.85 90.75 86.94 88.02 1,794,300 +1.03(+1.18%)
Nov 01, 2018 87.55 88.10 79.82 86.99 5,378,735 -2.39(-2.67%)
Oct 31, 2018 88.79 91.17 88.66 89.38 3,000,685 +2.44(+2.81%)
Oct 30, 2018 83.96 87.18 83.33 86.94 2,029,020 +4.04(+4.87%)
Oct 29, 2018 88.38 88.83 81.29 82.90 2,248,324 -3.77(-4.35%)
Oct 26, 2018 88.00 88.43 85.03 86.67 2,010,200 -3.55(-3.93%)
Oct 25, 2018 87.00 91.47 86.17 90.22 1,496,540 +4.21(+4.89%)
Oct 24, 2018 91.70 91.81 85.93 86.01 2,365,710 -5.62(-6.13%)
Oct 23, 2018 91.50 92.91 88.69 91.63 2,424,414 -1.96(-2.09%)
Oct 22, 2018 94.70 95.33 93.05 93.59 2,359,336 -1.11(-1.17%)
Oct 19, 2018 96.26 96.88 93.48 94.70 1,823,500 -1.14(-1.19%)
Oct 18, 2018 99.90 99.99 95.14 95.84 2,280,032 -4.76(-4.73%)
Oct 17, 2018 103.11 103.41 99.40 100.60 1,498,438 -2.99(-2.89%)
Oct 16, 2018 101.63 103.80 101.15 103.59 1,179,409 +2.87(+2.85%)
Oct 15, 2018 99.66 101.50 99.33 100.72 831,236 +1.02(+1.02%)
Oct 12, 2018 101.21 101.94 98.08 99.70 1,475,700 +0.46(+0.46%)
Oct 11, 2018 101.33 103.52 99.10 99.24 2,023,906 -3.00(-2.93%)
Oct 10, 2018 107.82 107.96 102.05 102.24 1,794,881 -5.80(-5.37%)
Oct 09, 2018 108.46 109.96 107.81 108.04 862,987 -1.32(-1.21%)
Oct 08, 2018 109.28 109.97 106.53 109.36 958,373 -0.66(-0.60%)
Oct 05, 2018 111.57 112.10 108.65 110.02 1,266,500 -2.02(-1.80%)
Oct 04, 2018 113.48 114.58 111.07 112.04 980,565 -1.06(-0.94%)
Oct 03, 2018 111.50 114.15 111.43 113.10 1,383,958 +3.11(+2.83%)
Oct 02, 2018 113.13 113.30 109.81 109.99 949,444 -3.28(-2.90%)
Oct 01, 2018 115.50 115.62 112.88 113.27 723,425 -0.90(-0.79%)
Sep 28, 2018 114.19 114.90 113.75 114.17 755,500 -0.37(-0.32%)
Sep 27, 2018 113.89 115.25 113.78 114.54 722,222 +0.89(+0.78%)
Sep 26, 2018 112.63 116.27 111.43 113.65 1,231,405 +1.23(+1.09%)
Sep 25, 2018 112.40 113.50 111.45 112.42 756,862 +0.05(+0.04%)
Sep 24, 2018 112.40 112.84 111.24 112.37 878,302 -0.48(-0.43%)
Sep 21, 2018 113.95 114.52 112.79 112.85 2,043,100 -0.73(-0.64%)
Sep 20, 2018 115.05 115.14 113.42 113.58 867,064 -0.11(-0.10%)
Sep 19, 2018 113.77 114.81 113.03 113.69 779,635 +0.18(+0.16%)
Sep 18, 2018 112.01 113.75 110.90 113.51 1,148,820 +1.54(+1.38%)
Sep 17, 2018 114.53 115.00 110.70 111.97 805,184 -2.56(-2.24%)
Sep 14, 2018 112.14 115.33 112.00 114.53 1,313,800 +2.84(+2.54%)
Sep 13, 2018 111.40 112.58 110.87 111.69 825,192 +0.86(+0.78%)
Sep 12, 2018 112.15 113.05 109.72 110.83 1,325,838 -1.44(-1.28%)
Sep 11, 2018 111.27 113.53 111.01 112.27 1,387,000 +0.27(+0.24%)
Sep 10, 2018 106.69 112.09 106.23 112.00 1,689,447 +5.82(+5.48%)
Sep 07, 2018 105.84 107.89 105.08 106.18 843,800 -0.38(-0.36%)
Sep 06, 2018 106.76 107.82 106.50 106.56 849,753 +0.07(+0.07%)
Sep 05, 2018 106.60 107.16 104.10 106.49 856,422 -0.20(-0.19%)
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.