The closing price for Xerox (XRX) in 2013 was $16.55, on December 31, 2013. It was up 78.3% for the year. The latest price is $3.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $16.59 | $16.66 | $16.47 | $16.55 | 2,033,475 |
December 30 2013 | $16.58 | $16.58 | $16.43 | $16.52 | 1,459,823 |
December 27 2013 | $16.63 | $16.66 | $16.54 | $16.59 | 1,423,011 |
December 26 2013 | $16.50 | $16.62 | $16.47 | $16.55 | 1,741,146 |
December 24 2013 | $16.34 | $16.51 | $16.31 | $16.48 | 1,365,289 |
December 23 2013 | $16.17 | $16.35 | $16.08 | $16.28 | 2,668,720 |
December 20 2013 | $15.94 | $16.17 | $15.85 | $16.08 | 4,429,258 |
December 19 2013 | $15.92 | $16.04 | $15.81 | $15.94 | 2,914,636 |
December 18 2013 | $15.55 | $15.92 | $15.37 | $15.90 | 5,332,241 |
December 17 2013 | $15.55 | $15.69 | $15.47 | $15.55 | 2,853,992 |
December 16 2013 | $15.39 | $15.62 | $15.35 | $15.58 | 2,563,788 |
December 13 2013 | $15.16 | $15.40 | $15.04 | $15.33 | 2,678,245 |
December 12 2013 | $15.12 | $15.24 | $14.97 | $15.16 | 2,514,301 |
December 11 2013 | $15.56 | $15.56 | $15.06 | $15.10 | 4,061,751 |
December 10 2013 | $15.23 | $15.58 | $15.14 | $15.52 | 3,264,687 |
December 09 2013 | $15.32 | $15.54 | $15.31 | $15.48 | 2,546,179 |
December 06 2013 | $15.09 | $15.33 | $15.01 | $15.27 | 3,093,988 |
December 05 2013 | $15.05 | $15.20 | $14.87 | $14.94 | 3,843,614 |
December 04 2013 | $15.24 | $15.25 | $14.97 | $15.00 | 5,265,600 |
December 03 2013 | $15.52 | $15.65 | $15.18 | $15.31 | 5,463,472 |
December 02 2013 | $15.39 | $15.83 | $15.31 | $15.62 | 4,532,900 |
November 29 2013 | $15.36 | $15.54 | $15.33 | $15.40 | 1,510,448 |
November 27 2013 | $15.29 | $15.39 | $15.17 | $15.28 | 2,549,102 |
November 26 2013 | $15.21 | $15.44 | $15.16 | $15.24 | 4,390,587 |
November 25 2013 | $15.20 | $15.25 | $15.06 | $15.20 | 3,074,443 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
