ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XPO Inc

XPO Inc (XPO)

135.25
-10.26
(-7.05%)
Closed December 22 4:00PM
135.25
0.00
(0.00%)
After Hours: 7:48PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-22.98-14.523162485158.23161135.251800771153.15964203CS
4-15.73-10.4185984899150.98161135.251579157153.48078386CS
1223.2220.7265910917112.03161103.941523584134.62969955CS
2631.9530.9293320426103.316197.031504499121.89719204CS
5250.6459.851081432584.6116180.261454200115.56205305CS
15664.9792.444507683670.2816129.51159787173.65647506CS
26056.6472.051901793778.6116129.51146626280.64059034CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1734738000135.25-10.26-7.05144144.505130.975485447
1734651600145.51-1.98-1.34148.94999150.71144.31589258
1734565200147.49-10.45-6.62158.31158.715146.0952052325
1734478800157.94-0.26-0.16158.75161156.6152120194
1734392400158.199991.91.22156.51159.65155.51796844
1734133200156.3-1.87-1.18158.31159.13999155.831478716
1734046800158.169990.040.03158.91999158.91999154.9751175646
1733960400158.133.412.20155.38158.38999155.041998565
1733874000154.721.210.79152.97999159.43152.40422554607
1733787600153.511.881.24151.69999156.7886148.63227194
1733528400151.631.240.82153.68154.215149.889991354018
1733442000150.38999-4.74-3.06154.75155.77150.151204857
1733355600155.131.771.15152.69999155.57149.831547161
1733269200153.36-1.17-0.76153.8155.41151.971583009
1733182800154.532.121.39152.5155.79151.651514871
1732917840152.412.191.46151153.4151494446
1732750800150.22-1.1-0.73151.41152.76148.635679331
1732664400151.32-0.27-0.18150.33151.53148.449991389879
1732578000151.592.621.76150.55153.725149.851387847
1732318800148.97-0.72-0.48150.51151.61148.32983081
1732232400149.693.162.16147.21152.225147.211097637
1732146000146.530.760.52145.33146.81143.08631944
1732059600145.771.30.90142.93146.71142.7801672944
1731973200144.47-1.32-0.91145.55147.75144.281357104
1731714000145.79-3.14-2.11147.77148.51144.761034788
1731627600148.93-0.58-0.39150.66999150.97999148.22999909386
1731541200149.51-2.03-1.34152.53152.83149.491065101
1731454800151.54-3.64-2.35154.47999155.26150.851166767
1731368400155.182.951.94154.5156.85153.11383697
1731109200152.229991.651.10149.75152.57499148.761448632
1731022800150.58-1.14-0.75150.97999153.05149.47011363646
1730936400151.7213.529.78150.97999154.97999148.639993166613
1730850000138.199994.73.52132.11138.8131.729992147474
1730763600133.53.312.54130.15133.69129.831436330
1730500800130.19-0.34-0.26131.81132.0431129.85858954
1730414400130.53-3.46-2.58135135130.471548059
1730328000133.9913.7411.43126.2138.71126.24277069
1730241600120.250.690.58119.97120.72118.252054234
1730155200119.561.861.58118.11119.73117.11092518
1729896000117.75.695.08113.76119.28113.072099734
1729809600112.012.542.32110.24112.47109.491358195
1729723200109.47-1.36-1.23108.72109.9105.932048128
1729636800110.831.11.00109.1111.08108.221358606
1729550400109.73-3.17-2.81112.25112.25109.121596435
1729291200112.9-1.37-1.20115115111.011319392
1729204800114.27-2.56-2.19115.99116.545114.031142856
1729118400116.831.461.27117.8119.55115.921587644
1729032000115.37-0.87-0.75116.32117.66115.161302918
1728945600116.240.70.61115.66116.52112.91939236
1728686400115.544.223.79111.88115.8111.881055042
1728600000111.322.282.09108.18112.03107.991177818
1728513600109.041.631.52108.48110.96108.31782005094
1728427200107.412.061.96105.92107.89104.68901758
1728340800105.35-0.91-0.86105.26105.74103.941090984
1728081600106.260.310.29108.98108.98105.021267528
1727995200105.95-1.5-1.40106.54107.16104.791735653
1727908800107.451.081.02106.16108.08105.541502323
1727822400106.37-1.14-1.06107.17107.59104.661959870
1727736000107.51-4.02-3.60111.09112.1899106.293366540
1727476800111.530.250.22112.03113.55110.1401687751
1727390400111.28-2.58-2.27115.14117.18110.95854033
1727304000113.86-1.27-1.10115.53115.8052113.591303906
1727217600115.132.021.79114.48115.4113.951063420
1727131200113.110.610.54113.14114.18111.11187349