The closing price for XPO Logistics (XPO) between 2000 and 2005 was $0.94, on December 30, 2005. It was down 9.3% in that time. The latest price is $137.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $1.01 | $1.11 | $0.93 | $0.94 | 182,650 |
November 2005 | $0.91 | $1.11 | $0.91 | $1.04 | 201,100 |
October 2005 | $1.15 | $1.36 | $0.77 | $0.93 | 624,250 |
September 2005 | $0.76 | $1.15 | $0.75 | $1.11 | 421,425 |
August 2005 | $0.80 | $0.90 | $0.71 | $0.77 | 287,825 |
July 2005 | $0.76 | $0.91 | $0.65 | $0.79 | 258,675 |
June 2005 | $0.94 | $0.95 | $0.69 | $0.79 | 373,100 |
May 2005 | $1.11 | $1.18 | $0.64 | $0.93 | 949,375 |
April 2005 | $1.45 | $1.56 | $0.95 | $1.08 | 401,775 |
March 2005 | $1.56 | $1.71 | $1.40 | $1.41 | 250,800 |
February 2005 | $1.65 | $1.73 | $1.44 | $1.55 | 257,375 |
January 2005 | $2.07 | $2.07 | $1.62 | $1.67 | 287,800 |
December 2004 | $1.58 | $2.21 | $1.45 | $2.07 | 486,575 |
November 2004 | $1.44 | $1.78 | $1.37 | $1.56 | 609,175 |
October 2004 | $1.53 | $1.63 | $1.29 | $1.44 | 409,925 |
September 2004 | $1.49 | $1.89 | $1.27 | $1.52 | 730,450 |
August 2004 | $1.66 | $1.87 | $1.38 | $1.49 | 241,000 |
July 2004 | $2.21 | $2.21 | $1.51 | $1.65 | 273,275 |
June 2004 | $2.74 | $2.74 | $1.96 | $2.24 | 260,725 |
May 2004 | $3.53 | $3.55 | $2.56 | $2.70 | 63,751 |
April 2004 | $2.97 | $3.66 | $2.90 | $3.53 | 119,150 |
March 2004 | $3.25 | $3.73 | $2.90 | $2.96 | 100,952 |
February 2004 | $3.79 | $3.87 | $2.90 | $3.25 | 117,542 |
January 2004 | $1.91 | $3.98 | $1.52 | $3.79 | 589,302 |
December 2003 | $1.80 | $1.92 | $1.69 | $1.91 | 25,160 |
Daily pricing data for XPO Logistics dates back to 7/26/2002, and may be incomplete.
