The lowest closing price for XPO Logistics (XPO) in 2016 was $6.76, on January 20, 2016. It was up 65.9% for the year. The latest price is $111.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $15.14 | $15.14 | $14.83 | $14.92 | 663,044 |
December 29 2016 | $15.06 | $15.17 | $14.91 | $15.03 | 824,380 |
December 28 2016 | $15.33 | $15.33 | $14.91 | $15.04 | 564,605 |
December 27 2016 | $15.15 | $15.49 | $15.15 | $15.23 | 407,750 |
December 23 2016 | $15.13 | $15.26 | $15.09 | $15.21 | 423,132 |
December 22 2016 | $15.41 | $15.53 | $15.14 | $15.16 | 639,442 |
December 21 2016 | $15.39 | $15.55 | $15.28 | $15.37 | 954,632 |
December 20 2016 | $15.38 | $15.70 | $15.34 | $15.53 | 1,393,823 |
December 19 2016 | $15.47 | $15.73 | $14.97 | $15.19 | 2,111,009 |
December 16 2016 | $16.47 | $16.48 | $15.44 | $15.70 | 3,256,519 |
December 15 2016 | $16.54 | $17.02 | $16.43 | $16.47 | 2,004,542 |
December 14 2016 | $16.39 | $16.83 | $16.29 | $16.55 | 1,346,489 |
December 13 2016 | $16.50 | $16.57 | $15.97 | $16.45 | 1,015,786 |
December 12 2016 | $16.73 | $16.81 | $16.07 | $16.27 | 1,302,275 |
December 09 2016 | $17.05 | $17.23 | $16.51 | $16.67 | 1,646,133 |
December 08 2016 | $16.72 | $17.09 | $16.37 | $17.06 | 1,693,567 |
December 07 2016 | $15.85 | $16.72 | $15.83 | $16.62 | 2,172,277 |
December 06 2016 | $15.50 | $15.88 | $15.35 | $15.82 | 1,186,141 |
December 05 2016 | $15.74 | $15.80 | $15.39 | $15.47 | 1,059,174 |
December 02 2016 | $15.50 | $15.62 | $15.40 | $15.54 | 757,667 |
December 01 2016 | $15.45 | $15.64 | $15.25 | $15.52 | 1,358,499 |
November 30 2016 | $15.51 | $15.71 | $15.35 | $15.39 | 1,288,787 |
November 29 2016 | $15.25 | $15.55 | $15.07 | $15.29 | 1,061,240 |
November 28 2016 | $15.65 | $15.69 | $15.04 | $15.26 | 1,431,029 |
November 25 2016 | $15.77 | $15.84 | $15.41 | $15.65 | 808,056 |
Daily pricing data for XPO Logistics dates back to 7/26/2002, and may be incomplete.
