Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xerox Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 11.95 12.27 11.85 12.18 4,614,000 +0.23(+1.92%)
Nov 26, 2003 11.70 12.00 11.59 11.95 21,119,200 +0.51(+4.46%)
Nov 25, 2003 11.10 11.53 10.99 11.44 18,342,500 +0.82(+7.72%)
Nov 24, 2003 10.32 10.70 10.23 10.62 10,080,600 +0.08(+0.76%)
Nov 21, 2003 10.43 10.55 10.32 10.54 3,765,000 +0.11(+1.05%)
Nov 20, 2003 10.17 10.54 10.17 10.43 5,160,000 +0.09(+0.87%)
Nov 19, 2003 10.18 10.37 10.17 10.34 3,771,400 +0.17(+1.67%)
Nov 18, 2003 10.31 10.41 10.17 10.17 5,969,600 -0.23(-2.21%)
Nov 17, 2003 10.40 10.57 10.17 10.40 4,583,000 -0.15(-1.42%)
Nov 14, 2003 10.50 10.71 10.50 10.55 4,207,200 +0.03(+0.29%)
Nov 13, 2003 10.50 10.60 10.43 10.52 2,799,500 -0.13(-1.22%)
Nov 12, 2003 10.25 10.68 10.18 10.65 5,968,600 +0.36(+3.50%)
Nov 11, 2003 10.25 10.31 10.18 10.29 3,689,500 +0.01(+0.10%)
Nov 10, 2003 10.42 10.48 10.24 10.28 7,882,500 -0.22(-2.10%)
Nov 07, 2003 10.65 10.73 10.15 10.50 3,537,700 -0.05(-0.47%)
Nov 06, 2003 10.58 10.60 10.49 10.55 3,758,400 -0.11(-1.03%)
Nov 05, 2003 10.55 10.70 10.46 10.66 11,086,100 +0.12(+1.14%)
Nov 04, 2003 10.55 10.75 10.52 10.54 2,726,100 -0.16(-1.50%)
Nov 03, 2003 10.50 10.79 10.50 10.70 2,602,451 +0.20(+1.90%)
Oct 31, 2003 10.57 10.63 10.50 10.50 3,042,200 -0.05(-0.47%)
Oct 30, 2003 10.80 10.80 10.55 10.55 3,582,900 -0.15(-1.40%)
Oct 29, 2003 10.74 10.90 10.64 10.70 3,310,000 -0.04(-0.37%)
Oct 28, 2003 10.54 10.83 10.53 10.74 3,044,000 +0.15(+1.42%)
Oct 27, 2003 10.69 10.73 10.55 10.59 3,464,100 -0.10(-0.94%)
Oct 24, 2003 10.97 10.98 10.37 10.69 5,930,800 -0.31(-2.82%)
Oct 23, 2003 11.37 11.38 10.90 11.00 7,601,600 -0.53(-4.60%)
Oct 22, 2003 11.49 11.65 11.30 11.53 6,823,900 +0.03(+0.26%)
Oct 21, 2003 11.49 11.60 11.32 11.50 8,295,400 +0.02(+0.17%)
Oct 20, 2003 11.46 11.49 11.31 11.48 5,439,300 +0.38(+3.42%)
Oct 17, 2003 11.33 11.33 11.05 11.10 5,135,000 -0.17(-1.51%)
Oct 16, 2003 11.11 11.34 11.11 11.27 5,346,200 +0.14(+1.26%)
Oct 15, 2003 11.07 11.26 11.03 11.13 3,716,100 +0.11(+1.00%)
Oct 14, 2003 11.10 11.17 11.02 11.02 3,555,100 -0.26(-2.30%)
Oct 13, 2003 11.17 11.45 11.15 11.28 9,927,500 +0.17(+1.53%)
Oct 10, 2003 10.68 11.14 10.68 11.11 7,200,000 +0.31(+2.87%)
Oct 09, 2003 10.68 10.94 10.68 10.80 3,780,900 +0.12(+1.12%)
Oct 08, 2003 10.99 10.99 10.67 10.68 2,554,200 -0.31(-2.82%)
Oct 07, 2003 10.75 10.99 10.64 10.99 4,805,400 +0.24(+2.23%)
Oct 06, 2003 10.67 10.80 10.60 10.75 2,508,900 +0.08(+0.75%)
Oct 03, 2003 10.47 10.70 10.47 10.67 4,999,000 +0.26(+2.50%)
Oct 02, 2003 10.28 10.48 10.22 10.41 4,725,000 +0.03(+0.29%)
Oct 01, 2003 10.36 10.44 10.29 10.38 3,726,200 +0.12(+1.17%)
Sep 30, 2003 10.46 10.40 10.16 10.26 3,548,700 -0.20(-1.91%)
Sep 29, 2003 10.23 10.43 10.19 10.46 3,342,400 +0.27(+2.65%)
Sep 26, 2003 10.30 10.43 10.22 10.19 2,481,000 -0.14(-1.36%)
Sep 25, 2003 10.55 10.60 10.30 10.33 3,149,700 -0.19(-1.81%)
Sep 24, 2003 10.77 10.81 10.54 10.52 4,341,400 -0.25(-2.32%)
Sep 23, 2003 10.52 10.77 10.51 10.77 5,344,700 +0.18(+1.70%)
Sep 22, 2003 10.50 10.65 10.43 10.59 3,357,000 -0.06(-0.56%)
Sep 19, 2003 10.76 10.76 10.45 10.65 4,943,300 -0.12(-1.11%)
Sep 18, 2003 10.40 10.81 10.26 10.77 5,567,400 +0.62(+6.11%)
Sep 17, 2003 10.40 10.41 10.15 10.15 3,204,100 -0.25(-2.40%)
Sep 16, 2003 10.20 10.37 10.12 10.40 3,058,400 +0.20(+1.96%)
Sep 15, 2003 10.30 10.33 10.17 10.20 3,402,800 -0.17(-1.64%)
Sep 12, 2003 10.35 10.37 10.13 10.37 3,037,500 +0.02(+0.19%)
Sep 11, 2003 10.67 10.70 10.24 10.35 9,924,400 -0.18(-1.71%)
Sep 10, 2003 10.55 10.71 10.39 10.53 4,629,200 -0.02(-0.19%)
Sep 09, 2003 10.58 10.66 10.42 10.55 3,497,600 -0.13(-1.22%)
Sep 08, 2003 10.51 10.70 10.51 10.68 3,206,600 +0.15(+1.42%)
Sep 05, 2003 10.82 10.82 10.52 10.53 4,238,400 -0.29(-2.68%)
Sep 04, 2003 10.96 11.00 10.76 10.82 2,964,000 -0.13(-1.19%)
Sep 03, 2003 10.86 11.04 10.75 10.95 10,443,500 +0.10(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.