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

Xerox Corp (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2009 6.790 6.880 6.650 6.800 6,267,214 +0.04(+0.59%)
May 28, 2009 6.870 6.910 6.560 6.760 7,871,456 -0.02(-0.29%)
May 27, 2009 6.830 6.940 6.750 6.780 7,341,869 -0.15(-2.16%)
May 26, 2009 6.740 7.040 6.630 6.930 9,721,982 +0.15(+2.21%)
May 22, 2009 6.820 6.960 6.720 6.780 4,174,906 -0.04(-0.59%)
May 21, 2009 6.820 6.885 6.680 6.820 13,357,821 -0.08(-1.16%)
May 20, 2009 6.810 7.140 6.800 6.900 11,599,484 +0.14(+2.07%)
May 19, 2009 6.680 6.830 6.570 6.760 4,926,006 +0.22(+3.36%)
May 18, 2009 6.280 6.550 6.270 6.540 4,862,940 +0.31(+4.98%)
May 15, 2009 6.330 6.480 6.150 6.230 7,355,340 -0.09(-1.42%)
May 14, 2009 5.960 6.450 5.880 6.320 8,206,548 +0.36(+6.04%)
May 13, 2009 6.040 6.150 5.860 5.960 6,048,841 -0.16(-2.61%)
May 12, 2009 6.650 6.650 6.020 6.120 9,360,537 -0.37(-5.70%)
May 11, 2009 6.600 6.630 6.420 6.490 6,153,589 -0.20(-2.99%)
May 08, 2009 6.730 6.730 6.440 6.690 9,537,385 +0.17(+2.61%)
May 07, 2009 6.770 6.840 6.520 6.520 11,399,065 -0.17(-2.54%)
May 06, 2009 6.610 6.710 6.380 6.690 12,429,652 +0.17(+2.61%)
May 05, 2009 6.570 6.670 6.450 6.520 8,309,079 -0.04(-0.61%)
May 04, 2009 6.550 6.600 6.410 6.560 7,776,605 +0.12(+1.86%)
May 01, 2009 6.150 6.490 6.150 6.440 7,918,168 +0.33(+5.40%)
Apr 30, 2009 5.980 6.330 5.980 6.110 7,390,275 +0.21(+3.56%)
Apr 29, 2009 5.730 6.100 5.700 5.900 7,361,831 +0.20(+3.51%)
Apr 28, 2009 5.540 5.770 5.515 5.700 5,731,228 +0.09(+1.60%)
Apr 27, 2009 5.800 5.820 5.520 5.610 8,257,634 -0.34(-5.71%)
Apr 24, 2009 5.910 6.140 5.760 5.950 8,248,569 +0.21(+3.66%)
Apr 23, 2009 5.600 5.800 5.310 5.740 12,366,290 +0.07(+1.23%)
Apr 22, 2009 5.490 5.930 5.472 5.670 8,053,390 +0.11(+1.98%)
Apr 21, 2009 5.320 5.760 5.320 5.560 7,279,609 +0.20(+3.73%)
Apr 20, 2009 5.810 5.820 5.320 5.360 5,666,792 -0.56(-9.46%)
Apr 17, 2009 5.780 5.970 5.650 5.920 5,367,132 +0.17(+2.96%)
Apr 16, 2009 5.480 5.800 5.400 5.750 4,886,778 +0.31(+5.70%)
Apr 15, 2009 5.330 5.450 5.220 5.440 4,166,846 +0.08(+1.49%)
Apr 14, 2009 5.280 5.470 5.200 5.360 4,736,871 +0.03(+0.56%)
Apr 13, 2009 5.450 5.450 5.160 5.330 6,167,135 -0.13(-2.38%)
Apr 09, 2009 4.980 5.480 4.980 5.460 9,288,473 +0.56(+11.43%)
Apr 08, 2009 4.810 4.970 4.700 4.900 7,226,696 +0.20(+4.26%)
Apr 07, 2009 4.780 4.860 4.670 4.700 5,707,029 -0.16(-3.29%)
Apr 06, 2009 4.990 4.990 4.710 4.860 8,260,840 -0.14(-2.80%)
Apr 03, 2009 4.980 5.060 4.820 5.000 7,323,776 +0.02(+0.40%)
Apr 02, 2009 4.850 5.210 4.780 4.980 8,956,101 +0.23(+4.84%)
Apr 01, 2009 4.650 4.800 4.500 4.750 5,546,257 +0.20(+4.40%)
Mar 31, 2009 4.730 4.740 4.540 4.550 7,309,256 -0.04(-0.87%)
Mar 30, 2009 4.970 5.000 4.520 4.590 8,217,743 -0.72(-13.56%)
Mar 26, 2009 4.940 5.310 4.940 5.310 8,243,431 +0.43(+8.81%)
Mar 25, 2009 4.700 5.060 4.700 4.880 8,282,572 +0.23(+4.95%)
Mar 24, 2009 4.700 4.850 4.550 4.650 7,066,037 -0.12(-2.52%)
Mar 23, 2009 4.560 4.770 4.520 4.770 7,606,354 +0.43(+9.91%)
Mar 20, 2009 4.890 5.000 4.250 4.340 15,731,248 -1.00(-18.73%)
Mar 19, 2009 5.440 5.510 5.300 5.340 5,136,975 -0.04(-0.74%)
Mar 18, 2009 5.160 5.480 5.050 5.380 5,473,537 +0.19(+3.66%)
Mar 17, 2009 5.200 5.200 5.000 5.190 5,701,396 +0.07(+1.37%)
Mar 16, 2009 5.250 5.350 5.120 5.120 5,253,802 -0.07(-1.35%)
Mar 13, 2009 5.020 5.300 5.000 5.190 0 +0.20(+4.01%)
Mar 12, 2009 4.690 5.020 4.660 4.990 6,314,769 +0.21(+4.39%)
Mar 11, 2009 4.800 5.010 4.670 4.780 5,307,148 +0.01(+0.21%)
Mar 10, 2009 4.240 4.800 4.150 4.770 10,244,334 +0.60(+14.39%)
Mar 09, 2009 4.220 4.420 4.120 4.170 7,043,677 -0.11(-2.57%)
Mar 06, 2009 4.490 4.580 4.180 4.280 0 -0.17(-3.82%)
Mar 05, 2009 4.710 4.740 4.330 4.450 7,326,585 -0.35(-7.29%)
Mar 04, 2009 4.680 4.910 4.520 4.800 6,112,279 +0.05(+1.05%)
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.