Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xpo Inc (NY: XPO )

113.65 +1.69 (+1.51%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 9, 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 (%)
Mar 31, 2014 9.829 10.18 9.788 10.17 3,468,692 +0.48(+4.92%)
Mar 28, 2014 9.425 9.857 9.397 9.694 3,120,505 +0.30(+3.20%)
Mar 27, 2014 9.542 9.625 9.286 9.393 1,696,889 -0.14(-1.45%)
Mar 26, 2014 10.00 10.03 9.504 9.532 2,049,842 -0.37(-3.74%)
Mar 25, 2014 10.02 10.24 9.829 9.902 2,705,503 -0.07(-0.66%)
Mar 24, 2014 10.35 10.37 9.812 9.968 3,779,644 -0.33(-3.22%)
Mar 21, 2014 10.61 10.62 10.28 10.30 6,418,336 -0.24(-2.23%)
Mar 20, 2014 10.67 10.71 10.48 10.53 1,541,338 -0.17(-1.58%)
Mar 19, 2014 10.93 10.97 10.57 10.70 2,006,234 -0.20(-1.81%)
Mar 18, 2014 10.90 11.01 10.77 10.90 1,569,052 +0.08(+0.77%)
Mar 17, 2014 10.81 10.89 10.72 10.82 1,789,587 +0.02(+0.22%)
Mar 14, 2014 10.72 10.91 10.69 10.79 1,239,821 +0.07(+0.65%)
Mar 13, 2014 11.10 11.16 10.55 10.72 2,247,223 -0.35(-3.15%)
Mar 12, 2014 10.78 11.12 10.69 11.07 2,021,038 +0.19(+1.75%)
Mar 11, 2014 11.22 11.26 10.76 10.88 2,233,228 -0.36(-3.20%)
Mar 10, 2014 11.16 11.30 11.05 11.24 2,413,799 +0.02(+0.22%)
Mar 07, 2014 11.12 11.34 10.98 11.22 3,493,448 +0.15(+1.31%)
Mar 06, 2014 10.99 11.12 10.92 11.07 4,504,569 +0.17(+1.55%)
Mar 05, 2014 10.67 10.91 10.57 10.90 2,166,324 +0.26(+2.40%)
Mar 04, 2014 10.83 11.06 10.55 10.65 4,336,454 -0.10(-0.93%)
Mar 03, 2014 10.73 10.78 10.48 10.75 3,380,091 -0.12(-1.14%)
Feb 28, 2014 10.98 11.06 10.52 10.87 8,993,536 -0.12(-1.07%)
Feb 27, 2014 10.67 11.03 10.65 10.99 5,990,392 +0.32(+3.01%)
Feb 26, 2014 10.60 10.92 10.44 10.67 6,297,615 +0.19(+1.81%)
Feb 25, 2014 10.12 10.55 9.971 10.48 10,528,872 +0.90(+9.43%)
Feb 24, 2014 9.518 9.677 9.466 9.577 3,827,679 +0.11(+1.17%)
Feb 21, 2014 9.373 9.559 9.345 9.466 1,835,922 +0.07(+0.70%)
Feb 20, 2014 9.224 9.431 8.985 9.400 2,685,130 +0.17(+1.80%)
Feb 19, 2014 9.473 9.518 9.165 9.234 3,279,127 -0.31(-3.30%)
Feb 18, 2014 9.504 9.649 9.494 9.549 1,693,989 +0.12(+1.28%)
Feb 14, 2014 9.469 9.428 9.428 9.428 1,868,997 -0.08(-0.87%)
Feb 13, 2014 9.359 9.581 9.234 9.511 2,390,494 +0.02(+0.18%)
Feb 12, 2014 9.649 9.725 9.428 9.494 2,271,933 -0.02(-0.22%)
Feb 11, 2014 9.307 9.705 9.265 9.514 4,405,079 +0.24(+2.57%)
Feb 10, 2014 8.958 9.321 8.785 9.276 2,744,956 +0.34(+3.75%)
Feb 07, 2014 8.871 9.072 8.871 8.940 3,988,903 +0.21(+2.46%)
Feb 06, 2014 8.747 8.857 8.615 8.726 2,247,454 -0.06(-0.71%)
Feb 05, 2014 8.418 8.844 8.418 8.788 6,522,730 +0.22(+2.63%)
Feb 04, 2014 8.304 8.629 8.245 8.563 2,513,043 +0.30(+3.60%)
Feb 03, 2014 8.594 8.664 8.211 8.266 4,496,010 -0.35(-4.09%)
Jan 31, 2014 8.460 8.681 8.432 8.619 25,824,652 -0.17(-1.97%)
Jan 30, 2014 8.978 9.058 8.684 8.792 4,695,042 -0.19(-2.08%)
Jan 29, 2014 8.985 9.044 8.788 8.978 3,755,854 -0.07(-0.80%)
Jan 28, 2014 8.989 9.362 8.947 9.051 4,624,504 -0.44(-4.59%)
Jan 27, 2014 9.750 9.916 9.425 9.487 1,047,612 -0.32(-3.25%)
Jan 24, 2014 9.933 10.03 9.640 9.805 1,128,513 -0.25(-2.48%)
Jan 23, 2014 10.04 10.09 9.833 10.05 638,555 -0.01(-0.14%)
Jan 22, 2014 10.18 10.35 10.06 10.07 762,665 -0.10(-0.99%)
Jan 21, 2014 10.32 10.42 10.13 10.17 962,975 -0.12(-1.18%)
Jan 17, 2014 10.34 10.29 10.29 10.29 1,066,635 -0.02(-0.20%)
Jan 16, 2014 10.30 10.43 10.28 10.31 699,968 -0.06(-0.53%)
Jan 15, 2014 10.32 10.48 10.31 10.37 1,014,208 +0.04(+0.44%)
Jan 14, 2014 10.37 10.37 10.21 10.32 1,454,657 +0.20(+2.02%)
Jan 13, 2014 10.22 10.23 9.805 10.12 2,319,612 -0.09(-0.91%)
Jan 10, 2014 10.22 10.22 10.11 10.21 1,967,243 +0.01(+0.07%)
Jan 09, 2014 10.55 10.55 10.13 10.20 981,790 +0.04(+0.37%)
Jan 08, 2014 9.971 10.29 9.898 10.16 1,173,405 +0.14(+1.38%)
Jan 07, 2014 10.20 10.66 9.905 10.03 2,985,237 -0.46(-4.35%)
Jan 06, 2014 10.64 10.69 10.15 10.48 5,776,490 +0.79(+8.13%)
Jan 03, 2014 9.445 9.805 9.445 9.694 2,214,284 +0.25(+2.64%)
Jan 02, 2014 9.092 9.618 8.843 9.445 1,661,889 +0.35(+3.88%)
Dec 31, 2013 9.120 9.092 9.092 9.092 1,395,675 +0.00(+0.04%)
Dec 30, 2013 9.134 9.217 9.027 9.089 595,257 -0.02(-0.27%)
Dec 27, 2013 9.158 9.205 9.009 9.113 789,764 -0.00(-0.04%)
Dec 26, 2013 9.241 9.257 9.030 9.117 781,931 -0.03(-0.34%)
Dec 24, 2013 9.134 9.234 9.068 9.148 321,864 +0.05(+0.57%)
Dec 23, 2013 9.276 9.276 9.023 9.096 695,085 -0.00(-0.04%)
Dec 20, 2013 8.847 9.141 8.816 9.099 1,524,499 +0.36(+4.07%)
Dec 19, 2013 8.605 8.785 8.605 8.743 611,408 +0.15(+1.73%)
Dec 18, 2013 8.529 8.620 8.515 8.594 1,047,352 +0.05(+0.61%)
Dec 17, 2013 8.408 8.688 8.332 8.543 1,006,713 +0.29(+3.48%)
Dec 16, 2013 8.356 8.356 8.096 8.256 748,954 +0.02(+0.21%)
Dec 13, 2013 8.024 8.276 7.993 8.238 1,043,145 +0.22(+2.72%)
Dec 12, 2013 8.017 8.038 7.875 8.020 1,040,635 +0.02(+0.22%)
Dec 11, 2013 8.185 8.207 7.851 8.003 1,352,863 +0.20(+2.53%)
Dec 10, 2013 7.903 8.013 7.782 7.806 615,329 -0.16(-2.00%)
Dec 09, 2013 8.076 8.179 7.851 7.965 675,027 +0.15(+1.90%)
Dec 06, 2013 7.913 7.913 7.758 7.816 329,598 +0.03(+0.44%)
Dec 05, 2013 7.771 7.948 7.695 7.782 822,266 +0.03(+0.40%)
Dec 04, 2013 7.882 7.952 7.706 7.751 820,204 -0.14(-1.75%)
Dec 03, 2013 8.083 8.193 7.872 7.889 1,961,964 -0.19(-2.35%)
Dec 02, 2013 7.934 8.217 7.920 8.079 1,924,477 +0.14(+1.74%)
Nov 29, 2013 7.865 8.007 7.827 7.941 391,812 +0.13(+1.68%)
Nov 27, 2013 7.723 7.906 7.616 7.809 1,065,785 +0.11(+1.48%)
Nov 26, 2013 7.405 7.706 7.356 7.695 1,093,649 +0.30(+4.02%)
Nov 25, 2013 7.211 7.457 7.152 7.398 1,275,098 +0.20(+2.74%)
Nov 22, 2013 7.298 7.338 7.183 7.201 522,307 -0.09(-1.19%)
Nov 21, 2013 7.228 7.425 7.173 7.287 1,316,630 +0.12(+1.64%)
Nov 20, 2013 7.474 7.526 7.107 7.170 866,458 -0.30(-3.98%)
Nov 19, 2013 7.505 7.668 7.453 7.467 710,082 -0.06(-0.83%)
Nov 18, 2013 7.782 7.847 7.470 7.529 1,402,476 -0.13(-1.76%)
Nov 15, 2013 7.349 7.706 7.349 7.664 1,700,963 +0.41(+5.67%)
Nov 14, 2013 7.405 7.406 7.176 7.253 1,022,405 +0.19(+2.69%)
Nov 12, 2013 6.962 7.093 6.917 7.062 628,291 +0.07(+0.99%)
Nov 11, 2013 6.765 7.010 6.761 6.993 530,750 +0.19(+2.85%)
Nov 08, 2013 6.716 6.824 6.699 6.799 1,484,667 +0.06(+0.82%)
Nov 07, 2013 6.959 6.962 6.727 6.744 2,111,972 -0.22(-3.13%)
Nov 06, 2013 7.263 7.287 6.855 6.962 2,124,526 -0.26(-3.55%)
Nov 05, 2013 7.522 7.574 7.097 7.218 1,980,674 +0.12(+1.71%)
Nov 04, 2013 6.941 7.128 6.931 7.097 1,334,693 +0.16(+2.24%)
Nov 01, 2013 7.004 7.216 6.900 6.941 2,284,432 -0.04(-0.55%)
Oct 31, 2013 7.287 7.287 6.869 6.979 1,576,148 -0.32(-4.41%)
Oct 30, 2013 7.654 7.702 7.259 7.301 2,559,921 -0.37(-4.87%)
Oct 29, 2013 7.630 7.733 7.522 7.675 770,111 +0.05(+0.63%)
Oct 28, 2013 7.872 7.941 7.581 7.626 722,073 -0.26(-3.29%)
Oct 25, 2013 8.013 8.055 7.854 7.885 1,265,910 -0.09(-1.17%)
Oct 24, 2013 7.778 8.055 7.771 7.979 1,608,930 +0.19(+2.40%)
Oct 23, 2013 7.560 7.799 7.522 7.792 1,053,916 +0.24(+3.11%)
Oct 22, 2013 7.512 7.588 7.374 7.557 930,826 +0.11(+1.44%)
Oct 21, 2013 7.540 7.547 7.367 7.450 566,068 -0.06(-0.74%)
Oct 18, 2013 7.439 7.540 7.322 7.505 3,072,088 +0.14(+1.88%)
Oct 17, 2013 7.391 7.495 7.332 7.367 993,798 -0.03(-0.37%)
Oct 16, 2013 7.263 7.425 7.242 7.394 1,702,715 +0.17(+2.30%)
Oct 15, 2013 7.197 7.259 7.149 7.228 1,634,322 +0.02(+0.34%)
Oct 14, 2013 7.221 7.391 7.121 7.204 1,665,376 +0.15(+2.16%)
Oct 11, 2013 7.356 7.356 7.000 7.052 1,019,034 -0.22(-3.00%)
Oct 10, 2013 7.263 7.467 6.848 7.270 2,660,319 +0.49(+7.19%)
Oct 09, 2013 6.865 6.879 6.699 6.782 770,053 -0.05(-0.76%)
Oct 08, 2013 7.100 7.118 6.796 6.834 653,981 -0.28(-3.98%)
Oct 07, 2013 7.256 7.256 7.107 7.118 402,311 -0.21(-2.83%)
Oct 04, 2013 7.425 7.425 7.183 7.325 573,571 -0.09(-1.21%)
Oct 03, 2013 7.591 7.664 7.349 7.415 519,849 -0.20(-2.63%)
Oct 02, 2013 7.726 7.747 7.609 7.616 451,323 -0.13(-1.70%)
Oct 01, 2013 7.481 7.747 7.408 7.747 545,869 +0.14(+1.82%)
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%)
Jul 01, 2013 6.243 6.326 6.198 6.281 371,662 +0.02(+0.39%)
Jun 28, 2013 6.187 6.277 6.180 6.256 1,486,494 +0.15(+2.49%)
Jun 26, 2013 6.077 6.198 6.066 6.104 277,643 +0.08(+1.38%)
Jun 25, 2013 5.997 6.073 5.973 6.021 242,515 +0.08(+1.34%)
Jun 24, 2013 5.973 6.028 5.793 5.942 282,043 -0.09(-1.55%)
Jun 21, 2013 5.783 6.059 5.783 6.035 419,506 +0.29(+5.06%)
Jun 20, 2013 5.831 5.838 5.724 5.745 383,858 -0.13(-2.29%)
Jun 19, 2013 5.983 5.983 5.880 5.880 323,870 -0.07(-1.11%)
Jun 18, 2013 5.942 6.025 5.935 5.945 329,017 +0.01(+0.12%)
Jun 17, 2013 6.014 6.108 5.918 5.938 308,320 -0.04(-0.64%)
Jun 14, 2013 6.052 6.108 5.914 5.976 184,661 -0.07(-1.14%)
Jun 13, 2013 6.163 6.163 6.025 6.046 350,384 -0.10(-1.63%)
Jun 12, 2013 6.097 6.232 6.087 6.146 532,947 +0.10(+1.66%)
Jun 11, 2013 5.796 6.122 5.796 6.046 424,020 +0.06(+0.92%)
Jun 10, 2013 5.880 6.027 5.828 5.990 473,873 +0.11(+1.94%)
Jun 07, 2013 5.828 5.942 5.810 5.876 173,021 +0.08(+1.43%)
Jun 06, 2013 5.669 5.803 5.665 5.793 271,331 +0.11(+2.01%)
Jun 05, 2013 5.835 5.862 5.644 5.679 241,468 -0.17(-2.90%)
Jun 04, 2013 5.734 5.880 5.696 5.848 1,024,331 +0.11(+1.87%)
Jun 03, 2013 5.772 5.824 5.707 5.741 604,506 -0.01(-0.18%)
May 31, 2013 5.734 5.835 5.700 5.752 460,307 +0.00(+0.00%)
May 30, 2013 5.724 5.831 5.634 5.752 476,542 +0.02(+0.36%)
May 29, 2013 5.752 5.821 5.696 5.731 511,371 -0.06(-0.96%)
May 28, 2013 5.700 5.838 5.679 5.786 544,721 -0.01(-0.18%)
May 24, 2013 5.880 5.880 5.748 5.797 350,072 -0.12(-1.99%)
May 23, 2013 6.080 6.108 5.848 5.914 553,328 -0.21(-3.39%)
May 22, 2013 6.177 6.232 6.087 6.122 595,390 -0.07(-1.06%)
May 21, 2013 6.326 6.326 6.125 6.187 570,275 -0.12(-1.97%)
May 20, 2013 6.135 6.371 6.118 6.312 891,463 +0.19(+3.11%)
May 17, 2013 6.142 6.177 6.090 6.122 330,281 +0.00(+0.06%)
May 16, 2013 6.056 6.167 6.039 6.118 274,378 +0.06(+0.97%)
May 15, 2013 5.976 6.125 5.956 6.059 324,966 +0.25(+4.22%)
May 13, 2013 5.772 5.814 5.755 5.814 491,560 +0.05(+0.90%)
May 10, 2013 5.720 5.855 5.686 5.762 430,172 +0.05(+0.85%)
May 09, 2013 5.717 5.862 5.693 5.714 613,981 -0.02(-0.42%)
May 08, 2013 5.779 5.949 5.551 5.738 1,879,235 -0.34(-5.52%)
May 07, 2013 5.938 6.153 5.938 6.073 702,091 +0.16(+2.69%)
May 06, 2013 5.689 5.964 5.665 5.914 573,412 +0.20(+3.51%)
May 03, 2013 5.672 5.786 5.627 5.714 388,230 +0.09(+1.54%)
May 02, 2013 5.627 5.741 5.575 5.627 425,647 +0.01(+0.12%)
May 01, 2013 5.641 5.824 5.613 5.620 734,130 -0.02(-0.37%)
Apr 30, 2013 5.644 5.672 5.548 5.641 283,214 +0.01(+0.12%)
Apr 29, 2013 5.655 5.734 5.610 5.634 321,734 +0.04(+0.74%)
Apr 26, 2013 5.658 5.693 5.589 5.592 521,853 -0.08(-1.40%)
Apr 25, 2013 5.655 5.765 5.637 5.672 475,405 +0.03(+0.61%)
Apr 24, 2013 5.648 5.700 5.603 5.637 285,733 +0.00(+0.00%)
Apr 23, 2013 5.693 5.916 5.554 5.637 579,814 +0.09(+1.62%)
Apr 22, 2013 5.617 5.617 5.506 5.548 184,095 -0.04(-0.68%)
Apr 19, 2013 5.509 5.596 5.423 5.586 544,874 +0.08(+1.38%)
Apr 18, 2013 5.530 5.603 5.461 5.509 474,182 -0.02(-0.38%)
Apr 17, 2013 5.541 5.627 5.499 5.530 712,205 -0.03(-0.50%)
Apr 16, 2013 5.558 5.579 5.509 5.558 358,486 +0.03(+0.63%)
Apr 15, 2013 5.534 5.596 5.354 5.523 764,001 -0.02(-0.37%)
Apr 12, 2013 5.610 5.641 5.523 5.544 456,259 -0.11(-1.96%)
Apr 11, 2013 5.596 5.695 5.596 5.655 298,348 +0.07(+1.18%)
Apr 10, 2013 5.496 5.637 5.475 5.589 685,378 +0.12(+2.15%)
Apr 09, 2013 5.537 5.603 5.451 5.471 695,339 -0.07(-1.31%)
Apr 08, 2013 5.689 5.738 5.464 5.544 684,861 -0.11(-2.02%)
Apr 05, 2013 5.707 5.736 5.624 5.658 495,515 -0.12(-2.09%)
Apr 04, 2013 5.866 5.866 5.738 5.779 422,317 -0.09(-1.53%)
Apr 03, 2013 5.828 6.013 5.828 5.869 647,576 +0.02(+0.35%)
Apr 02, 2013 6.014 6.087 5.838 5.848 556,373 -0.18(-3.04%)
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.