The closing price for Xerox (XRX) in 2007 was $19.34, on December 31, 2007. It was down 4.5% for the year. The latest price is $2.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $19.50 | $19.51 | $19.23 | $19.34 | 1,186,848 |
December 28 2007 | $19.37 | $19.58 | $19.23 | $19.52 | 1,065,143 |
December 27 2007 | $19.51 | $19.63 | $19.33 | $19.34 | 1,262,559 |
December 26 2007 | $19.60 | $19.66 | $19.36 | $19.65 | 1,153,566 |
December 24 2007 | $19.65 | $19.66 | $19.42 | $19.52 | 481,016 |
December 21 2007 | $19.53 | $19.78 | $19.41 | $19.59 | 2,519,766 |
December 20 2007 | $19.04 | $19.48 | $18.96 | $19.35 | 1,730,103 |
December 19 2007 | $19.16 | $19.16 | $18.72 | $18.86 | 2,111,424 |
December 18 2007 | $19.08 | $19.12 | $18.89 | $18.96 | 1,905,204 |
December 17 2007 | $19.17 | $19.42 | $18.92 | $18.98 | 1,691,887 |
December 14 2007 | $19.68 | $19.82 | $19.27 | $19.27 | 1,629,801 |
December 13 2007 | $19.72 | $19.98 | $19.67 | $19.84 | 1,215,045 |
December 12 2007 | $20.48 | $20.63 | $19.68 | $19.85 | 2,371,192 |
December 11 2007 | $21.02 | $21.03 | $20.03 | $20.08 | 2,061,216 |
December 10 2007 | $20.92 | $21.07 | $20.85 | $21.02 | 920,098 |
December 07 2007 | $20.94 | $21.07 | $20.59 | $20.91 | 1,635,873 |
December 06 2007 | $20.01 | $20.98 | $19.91 | $20.94 | 2,406,865 |
December 05 2007 | $20.08 | $20.17 | $19.91 | $20.02 | 1,503,503 |
December 04 2007 | $19.70 | $20.21 | $19.70 | $19.93 | 1,756,060 |
December 03 2007 | $20.23 | $20.23 | $19.79 | $19.85 | 1,087,419 |
November 30 2007 | $20.15 | $20.20 | $19.91 | $20.11 | 1,531,320 |
November 29 2007 | $20.05 | $20.21 | $19.93 | $19.95 | 1,230,073 |
November 28 2007 | $19.61 | $20.22 | $19.42 | $20.12 | 1,695,910 |
November 27 2007 | $19.46 | $19.54 | $19.21 | $19.42 | 1,764,296 |
November 26 2007 | $19.77 | $19.87 | $19.27 | $19.31 | 1,761,146 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
