The closing price for Xerox (XRX) between 1960 and 2005 was $17.46, on December 30, 2005. It was up 2,578.1% in that time. The latest price is $2.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $17.00 | $17.93 | $16.94 | $17.46 | 25,836,474 |
November 2005 | $16.17 | $17.15 | $16.15 | $16.92 | 36,702,737 |
October 2005 | $16.15 | $16.53 | $14.77 | $16.17 | 45,528,958 |
September 2005 | $15.89 | $16.93 | $15.61 | $16.26 | 39,481,854 |
August 2005 | $15.70 | $16.74 | $15.55 | $15.98 | 36,592,073 |
July 2005 | $16.53 | $16.88 | $15.45 | $15.74 | 37,072,296 |
June 2005 | $16.10 | $17.52 | $15.84 | $16.43 | 37,961,994 |
May 2005 | $15.92 | $16.85 | $15.48 | $16.17 | 27,322,596 |
April 2005 | $18.08 | $18.25 | $15.55 | $15.79 | 26,508,074 |
March 2005 | $18.71 | $18.79 | $16.92 | $18.05 | 29,425,217 |
February 2005 | $18.92 | $18.92 | $17.73 | $18.59 | 24,186,523 |
January 2005 | $20.12 | $20.28 | $17.81 | $18.92 | 25,319,292 |
December 2004 | $18.29 | $20.45 | $18.28 | $20.27 | 39,831,563 |
November 2004 | $17.74 | $20.54 | $17.73 | $18.25 | 40,409,464 |
October 2004 | $16.76 | $17.80 | $16.63 | $17.60 | 21,212,456 |
September 2004 | $15.94 | $17.15 | $15.56 | $16.78 | 28,096,095 |
August 2004 | $16.32 | $16.98 | $15.33 | $16.00 | 22,989,276 |
July 2004 | $17.04 | $17.18 | $15.28 | $16.51 | 23,160,049 |
June 2004 | $16.00 | $17.75 | $15.68 | $17.28 | 28,022,127 |
May 2004 | $16.00 | $16.38 | $14.95 | $16.13 | 32,042,208 |
April 2004 | $17.46 | $17.87 | $14.99 | $16.00 | 44,725,519 |
March 2004 | $16.85 | $17.46 | $15.91 | $17.36 | 37,109,709 |
February 2004 | $17.55 | $18.52 | $15.73 | $16.85 | 40,226,773 |
January 2004 | $16.23 | $18.24 | $15.80 | $17.44 | 46,687,609 |
December 2003 | $14.60 | $16.55 | $13.64 | $16.44 | 55,267,344 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
