The closing price for Xerox (XRX) in 2012 was $9.06, on December 31, 2012. It was down 14.5% for the year. The latest price is $4.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $8.84 | $9.08 | $8.79 | $9.06 | 3,234,934 |
December 28 2012 | $8.91 | $8.98 | $8.86 | $8.88 | 3,077,859 |
December 27 2012 | $9.14 | $9.15 | $8.80 | $9.02 | 3,741,642 |
December 26 2012 | $9.20 | $9.40 | $9.08 | $9.11 | 2,687,657 |
December 24 2012 | $9.25 | $9.30 | $9.17 | $9.21 | 1,193,793 |
December 21 2012 | $9.25 | $9.30 | $9.11 | $9.30 | 7,687,076 |
December 20 2012 | $9.30 | $9.45 | $9.21 | $9.41 | 2,190,512 |
December 19 2012 | $9.44 | $9.49 | $9.28 | $9.32 | 3,197,022 |
December 18 2012 | $9.17 | $9.42 | $9.17 | $9.40 | 5,719,103 |
December 17 2012 | $9.23 | $9.28 | $9.09 | $9.16 | 4,450,245 |
December 14 2012 | $9.26 | $9.29 | $9.16 | $9.20 | 3,819,705 |
December 13 2012 | $9.34 | $9.46 | $9.24 | $9.29 | 3,261,840 |
December 12 2012 | $9.45 | $9.52 | $9.30 | $9.34 | 4,253,550 |
December 11 2012 | $9.34 | $9.42 | $9.33 | $9.40 | 3,282,144 |
December 10 2012 | $9.30 | $9.38 | $9.26 | $9.28 | 3,598,229 |
December 07 2012 | $9.29 | $9.37 | $9.25 | $9.36 | 2,980,745 |
December 06 2012 | $9.20 | $9.29 | $9.12 | $9.26 | 3,867,105 |
December 05 2012 | $9.19 | $9.34 | $9.17 | $9.20 | 4,902,798 |
December 04 2012 | $8.97 | $9.23 | $8.97 | $9.21 | 3,657,469 |
December 03 2012 | $9.05 | $9.13 | $8.95 | $8.96 | 4,565,689 |
November 30 2012 | $8.99 | $9.04 | $8.86 | $8.99 | 4,345,692 |
November 29 2012 | $8.83 | $8.99 | $8.82 | $8.96 | 3,478,649 |
November 28 2012 | $8.55 | $8.82 | $8.55 | $8.80 | 3,938,868 |
November 27 2012 | $8.68 | $8.78 | $8.59 | $8.62 | 4,311,120 |
November 26 2012 | $8.75 | $8.75 | $8.62 | $8.68 | 3,390,984 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
