The closing price for Xerox (XRX) between 1960 and 2005 was $17.69, on December 30, 2005. It was up 2,560.8% in that time. The latest price is $4.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $17.23 | $18.17 | $17.17 | $17.69 | 25,836,474 |
November 2005 | $16.39 | $17.38 | $16.36 | $17.15 | 36,702,737 |
October 2005 | $16.36 | $16.75 | $14.97 | $16.39 | 45,528,958 |
September 2005 | $16.11 | $17.16 | $15.82 | $16.48 | 39,481,854 |
August 2005 | $15.91 | $16.96 | $15.76 | $16.19 | 36,592,073 |
July 2005 | $16.75 | $17.11 | $15.66 | $15.95 | 37,072,296 |
June 2005 | $16.31 | $17.75 | $16.05 | $16.65 | 37,961,994 |
May 2005 | $16.13 | $17.07 | $15.68 | $16.39 | 27,322,596 |
April 2005 | $18.32 | $18.50 | $15.76 | $16.00 | 26,508,074 |
March 2005 | $18.96 | $19.04 | $17.15 | $18.29 | 29,425,217 |
February 2005 | $19.17 | $19.17 | $17.97 | $18.84 | 24,186,523 |
January 2005 | $20.39 | $20.55 | $18.05 | $19.17 | 25,319,292 |
December 2004 | $18.53 | $20.72 | $18.52 | $20.54 | 39,831,563 |
November 2004 | $17.98 | $20.82 | $17.97 | $18.50 | 40,409,464 |
October 2004 | $16.99 | $18.04 | $16.86 | $17.83 | 21,212,456 |
September 2004 | $16.16 | $17.38 | $15.77 | $17.00 | 28,096,095 |
August 2004 | $16.54 | $17.21 | $15.54 | $16.22 | 22,989,276 |
July 2004 | $17.27 | $17.41 | $15.48 | $16.74 | 23,160,049 |
June 2004 | $16.22 | $17.99 | $15.89 | $17.51 | 28,022,127 |
May 2004 | $16.22 | $16.60 | $15.15 | $16.35 | 32,042,208 |
April 2004 | $17.69 | $18.11 | $15.19 | $16.22 | 44,725,519 |
March 2004 | $17.07 | $17.69 | $16.12 | $17.59 | 37,109,709 |
February 2004 | $17.79 | $18.76 | $15.94 | $17.07 | 40,226,773 |
January 2004 | $16.45 | $18.49 | $16.01 | $17.68 | 46,687,609 |
December 2003 | $14.79 | $16.77 | $13.83 | $16.66 | 55,267,344 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
