The closing price for Xerox (XRX) in 2009 was $10.64, on December 31, 2009. It was up 8.8% for the year. The latest price is $4.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $10.82 | $10.89 | $10.61 | $10.64 | 3,602,366 |
December 30 2009 | $10.74 | $10.90 | $10.69 | $10.89 | 2,737,220 |
December 29 2009 | $10.66 | $10.93 | $10.62 | $10.79 | 3,301,498 |
December 28 2009 | $10.79 | $10.88 | $10.57 | $10.61 | 3,914,694 |
December 24 2009 | $10.74 | $10.89 | $10.68 | $10.82 | 914,633 |
December 23 2009 | $10.73 | $10.77 | $10.63 | $10.69 | 2,013,551 |
December 22 2009 | $10.59 | $10.83 | $10.56 | $10.73 | 4,330,323 |
December 21 2009 | $10.52 | $10.66 | $10.43 | $10.61 | 2,622,079 |
December 18 2009 | $10.58 | $10.66 | $10.39 | $10.47 | 4,484,514 |
December 17 2009 | $10.48 | $10.59 | $10.34 | $10.54 | 4,642,841 |
December 16 2009 | $10.49 | $10.91 | $10.46 | $10.52 | 11,777,631 |
December 15 2009 | $10.31 | $10.53 | $10.14 | $10.46 | 9,095,059 |
December 14 2009 | $9.97 | $10.32 | $9.94 | $10.28 | 7,309,625 |
December 11 2009 | $9.87 | $9.98 | $9.86 | $9.92 | 2,997,860 |
December 10 2009 | $9.93 | $10.03 | $9.84 | $9.86 | 4,511,420 |
December 09 2009 | $9.73 | $9.91 | $9.62 | $9.88 | 3,798,150 |
December 08 2009 | $9.79 | $9.83 | $9.73 | $9.76 | 3,222,183 |
December 07 2009 | $9.92 | $10.01 | $9.78 | $9.88 | 3,249,962 |
December 04 2009 | $9.82 | $9.91 | $9.73 | $9.89 | 7,850,185 |
December 03 2009 | $9.78 | $9.81 | $9.67 | $9.71 | 2,495,402 |
December 02 2009 | $9.72 | $9.86 | $9.71 | $9.76 | 3,634,054 |
December 01 2009 | $9.73 | $9.88 | $9.67 | $9.79 | 5,062,910 |
November 30 2009 | $9.69 | $9.76 | $9.56 | $9.63 | 3,964,029 |
November 27 2009 | $9.59 | $9.81 | $9.44 | $9.74 | 1,914,236 |
November 25 2009 | $9.94 | $9.94 | $9.84 | $9.89 | 3,651,511 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
