The closing price for Xerox (XRX) between 1960 and 2010 was $14.75, on December 31, 2010. It was up 2,118.9% in that time. The latest price is $4.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $14.84 | $15.41 | $14.62 | $14.75 | 66,613,293 |
November 2010 | $14.98 | $15.26 | $13.97 | $14.62 | 82,158,901 |
October 2010 | $13.28 | $14.97 | $13.14 | $14.93 | 103,892,945 |
September 2010 | $10.93 | $13.57 | $10.91 | $13.20 | 105,208,557 |
August 2010 | $12.38 | $12.69 | $10.57 | $10.74 | 99,297,962 |
July 2010 | $10.24 | $12.53 | $9.75 | $12.38 | 153,745,506 |
June 2010 | $11.95 | $12.34 | $10.08 | $10.22 | 143,924,882 |
May 2010 | $13.90 | $14.09 | $10.70 | $11.77 | 159,477,248 |
April 2010 | $12.40 | $14.82 | $12.37 | $13.78 | 157,438,954 |
March 2010 | $11.81 | $12.80 | $11.81 | $12.33 | 107,904,791 |
February 2010 | $11.02 | $11.83 | $10.32 | $11.80 | 117,928,220 |
January 2010 | $10.75 | $11.93 | $10.66 | $10.98 | 114,167,832 |
December 2009 | $9.75 | $10.94 | $9.63 | $10.65 | 97,568,160 |
November 2009 | $9.37 | $10.11 | $9.17 | $9.65 | 112,013,486 |
October 2009 | $9.71 | $10.16 | $9.01 | $9.42 | 229,840,455 |
September 2009 | $10.72 | $12.16 | $9.08 | $9.70 | 139,342,194 |
August 2009 | $10.45 | $11.33 | $10.04 | $10.78 | 40,680,162 |
July 2009 | $8.10 | $10.62 | $7.38 | $10.21 | 41,208,806 |
June 2009 | $8.56 | $9.23 | $7.75 | $8.08 | 42,645,214 |
May 2009 | $7.62 | $8.84 | $7.26 | $8.42 | 62,472,949 |
April 2009 | $5.76 | $7.84 | $5.57 | $7.57 | 56,162,244 |
March 2009 | $6.25 | $6.77 | $5.06 | $5.64 | 61,395,549 |
February 2009 | $8.04 | $8.71 | $6.32 | $6.37 | 42,243,056 |
January 2009 | $9.79 | $11.37 | $7.43 | $8.16 | 52,554,185 |
December 2008 | $8.36 | $9.93 | $7.55 | $9.79 | 58,378,487 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
