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)

107.24
1.12
(1.06%)
Closed March 15 4:00PM
107.24
0.00
(0.00%)
After Hours: 7:42PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-2.95-2.67719393774110.19111.39103.311967886107.44489579CS
4-36.76-25.5277777778144148.725103.311800025119.2116967CS
12-35.79-25.0227225058143.03155.08103.311613615130.2544923CS
26-2.55-2.32261590309109.79161103.311537966131.35501003CS
52-15.42-12.5713353987122.6616197.031509261121.5805317CS
15636.4851.554550593670.7616129.51160318878.06438156CS
26053.5499.702048417153.716129.51148259682.86711462CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1741992000107.241.121.06109.04109.04105.861190185
1741905600106.12-2.92-2.68110110.96105.091541588
1741819200109.041.881.75109.4111.04106.911810513
1741732800107.160.90.85105.35108.92104.86462250333
1741646400106.26-2.09-1.93106.25107.41103.311932546
1741390800108.35-2.71-2.44110.19111.39105.872345570
1741304400111.06-1.67-1.48112.65115.09110.441482719
1741218000112.73-4.07-3.48116.68118.4199111.332408269
1741131600116.8-2.81-2.35118.84119.68112.991836577
1741045200119.61-3.35-2.72124.59125.52119.091453342
1740786000122.962.422.01120124.731201212968
1740699600120.54-1.83-1.50122.91125.05119.941116153
1740613200122.370.270.22123.39125.19122.091016856
1740526800122.1-1.71-1.38123.4124.6667119.182065304
1740440400123.81-0.77-0.62126.41126.95122.721867470
1740181200124.58-7.83-5.91132.41999133.4116.85814998957
1740094800132.41-4.99-3.63136.94999138.41130.561427903
1740008400137.4-6.9-4.78142.04142.33137.321556546
1739922000144.3-1.34-0.92146.01148.725144.111170067
1739576400145.639992.211.54144145.865143.19760015
1739490000143.43-1.38-0.95145.3147142.4125682457
1739403600144.81-3.2-2.16143.63999147.56143.63999633981
1739317200148.011.531.04145.63999148.13143.479991006759
1739230800146.47999-1.68-1.13149.13999151.4145.211218761
1738971600148.161.250.85145.91999148.79143.41684785
1738885200146.9110.67.78149.99155.08143.52516941
1738798800136.314.813.66132.66999137.94999132.092538146
1738712400131.52.882.24129.19999132.94128.81158803
1738626000128.62-5.05-3.78130.4134.07128.541654296
1738366800133.66999-2.8-2.05137.36138.02132.381499899
1738280400136.470.520.38135.71137.6134.65744710
1738194000135.94999-4.15-2.96140.75140.75134.12896375
1738107600140.11.721.24138.35140.55195137.69999918859
1738021200138.38-0.72-0.52137141.24136.661703737
1737762000139.12.381.74138.63999140.11138.471669606
1737675600136.7200.00136.72136.72136.720
1737589200136.72-1.59-1.15139.08139.08135.971256311
1737502800138.310.730.53139.38999140136.074992206193
1737157200137.58-0.95-0.69138.09139.99136.321071684
1737070800138.532.141.57136.31140.09135.941721861
1736984400136.389990.860.63136.75139134.78211495300
1736898000135.53-0.14-0.10137.15137.27133.81320416
1736811600135.669991.481.10132.4135.81130.341109833
1736552400134.19-2.99-2.18134.59135.93133.611296830
1736379600137.181.721.27134.38137.78133.711129998
1736293200135.46-5.66-4.01139.07139.97999134.331825906
1736206800141.122.661.92140142.78139.872593133
1735947600138.465.964.50133.07139.75132.711914597
1735861200132.51.351.03133.09134.24130.7851319039
1735688400131.15-1.44-1.09132.97133.35130.949991006704
1735602000132.590.330.25131.36133.33129.6451422815
1735342800132.26-0.91-0.68132.26134.62130.16900518
1735256400133.16999-1.86-1.38134.31135.24133.08917432
1735077840135.032.111.59132.86135.03132.01629232
1734997200132.91999-2.33-1.72135.74136.44130.752139955
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