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 (%)
Dec 31, 2009 8.610 8.460 8.460 8.460 9,492,400 -0.20(-2.31%)
Dec 30, 2009 8.540 8.670 8.500 8.660 7,212,642 +0.08(+0.93%)
Dec 29, 2009 8.480 8.690 8.450 8.580 8,699,577 +0.10(+1.18%)
Dec 28, 2009 8.630 8.700 8.450 8.480 10,315,348 -0.17(-1.97%)
Dec 24, 2009 8.590 8.710 8.540 8.650 2,410,078 +0.10(+1.17%)
Dec 23, 2009 8.580 8.610 8.500 8.550 5,305,714 -0.03(-0.35%)
Dec 22, 2009 8.470 8.660 8.440 8.580 11,410,528 +0.11(+1.30%)
Dec 21, 2009 8.410 8.520 8.340 8.470 6,909,245 +0.10(+1.19%)
Dec 18, 2009 8.460 8.520 8.310 8.370 11,816,898 -0.06(-0.71%)
Dec 17, 2009 8.380 8.470 8.270 8.430 12,234,055 -0.10(-1.17%)
Dec 16, 2009 8.390 8.720 8.360 8.530 31,048,562 +0.17(+2.03%)
Dec 15, 2009 8.240 8.420 8.110 8.360 23,965,866 +0.14(+1.70%)
Dec 14, 2009 8.124 8.250 8.110 8.220 19,261,168 +0.29(+3.66%)
Dec 11, 2009 7.890 7.975 7.880 7.930 7,899,432 +0.05(+0.63%)
Dec 10, 2009 7.940 8.020 7.870 7.880 11,887,744 -0.02(-0.25%)
Dec 09, 2009 7.780 7.920 7.690 7.900 10,008,207 +0.10(+1.28%)
Dec 08, 2009 7.830 7.860 7.780 7.800 8,490,601 -0.10(-1.27%)
Dec 07, 2009 7.930 8.000 7.820 7.900 8,563,708 -0.01(-0.13%)
Dec 04, 2009 7.850 7.920 7.780 7.910 20,685,536 +0.15(+1.93%)
Dec 03, 2009 7.820 7.843 7.730 7.760 6,575,477 -0.04(-0.51%)
Dec 02, 2009 7.770 7.880 7.760 7.800 9,575,884 -0.03(-0.38%)
Dec 01, 2009 7.780 7.900 7.730 7.830 13,341,001 +0.13(+1.69%)
Nov 30, 2009 7.750 7.800 7.640 7.700 10,445,314 -0.09(-1.16%)
Nov 27, 2009 7.670 7.840 7.550 7.790 5,044,056 -0.12(-1.52%)
Nov 25, 2009 7.950 7.950 7.870 7.910 9,621,823 +0.03(+0.38%)
Nov 24, 2009 7.930 7.950 7.860 7.880 7,891,503 -0.05(-0.63%)
Nov 23, 2009 7.940 7.970 7.890 7.930 12,118,522 +0.10(+1.28%)
Nov 20, 2009 7.730 7.870 7.730 7.830 10,024,794 +0.05(+0.64%)
Nov 19, 2009 7.870 7.900 7.720 7.780 16,168,634 -0.16(-2.02%)
Nov 18, 2009 8.000 8.000 7.870 7.940 12,247,254 -0.05(-0.63%)
Nov 17, 2009 8.010 8.050 7.910 7.990 15,239,347 -0.02(-0.25%)
Nov 16, 2009 7.890 8.050 7.880 8.010 15,222,344 +0.15(+1.91%)
Nov 13, 2009 7.850 7.910 7.770 7.860 14,306,721 +0.01(+0.13%)
Nov 12, 2009 7.860 8.000 7.800 7.850 21,499,332 -0.04(-0.51%)
Nov 11, 2009 7.910 7.930 7.720 7.890 15,405,706 +0.05(+0.64%)
Nov 10, 2009 7.950 8.000 7.810 7.840 15,008,394 -0.23(-2.85%)
Nov 09, 2009 7.990 8.070 7.950 8.070 13,284,054 +0.14(+1.77%)
Nov 06, 2009 7.890 8.000 7.850 7.930 10,588,279 -0.01(-0.13%)
Nov 05, 2009 7.930 8.040 7.900 7.940 20,044,188 +0.02(+0.25%)
Nov 04, 2009 7.600 8.050 7.600 7.920 38,895,604 +0.36(+4.76%)
Nov 03, 2009 7.460 7.570 7.400 7.560 13,146,793 +0.07(+0.93%)
Nov 02, 2009 7.480 7.590 7.320 7.490 18,957,200 -0.03(-0.40%)
Oct 30, 2009 7.720 7.720 7.470 7.520 20,304,636 -0.19(-2.46%)
Oct 29, 2009 7.610 7.740 7.580 7.710 14,790,969 +0.22(+2.94%)
Oct 28, 2009 7.660 7.725 7.470 7.490 14,483,894 -0.23(-2.98%)
Oct 27, 2009 7.790 7.880 7.650 7.720 20,477,128 -0.05(-0.64%)
Oct 26, 2009 7.900 7.990 7.760 7.770 27,781,302 -0.11(-1.40%)
Oct 23, 2009 7.925 7.940 7.870 7.880 24,684,536 -0.15(-1.87%)
Oct 22, 2009 7.900 8.110 7.780 8.030 56,686,052 +0.31(+4.02%)
Oct 21, 2009 7.820 7.960 7.650 7.720 30,213,836 -0.15(-1.91%)
Oct 20, 2009 7.720 7.970 7.700 7.870 25,429,112 +0.07(+0.90%)
Oct 19, 2009 7.620 7.860 7.600 7.800 21,988,340 +0.19(+2.50%)
Oct 16, 2009 7.650 7.690 7.540 7.610 17,988,144 -0.08(-1.04%)
Oct 15, 2009 7.680 7.720 7.600 7.690 13,384,586 -0.03(-0.39%)
Oct 14, 2009 7.690 7.720 7.595 7.720 16,459,128 +0.15(+1.98%)
Oct 13, 2009 7.850 7.880 7.550 7.570 22,682,248 -0.23(-2.95%)
Oct 12, 2009 7.800 7.900 7.770 7.800 16,863,392 +0.05(+0.65%)
Oct 09, 2009 7.620 7.900 7.580 7.750 30,988,292 +0.14(+1.84%)
Oct 08, 2009 7.370 7.635 7.240 7.610 42,867,380 +0.36(+4.97%)
Oct 07, 2009 7.290 7.330 7.190 7.250 34,385,120 -0.06(-0.82%)
Oct 06, 2009 7.500 7.540 7.260 7.310 33,714,460 -0.13(-1.75%)
Oct 05, 2009 7.430 7.525 7.250 7.440 34,352,576 +0.12(+1.64%)
Oct 02, 2009 7.320 7.400 7.210 7.320 37,731,404 -0.17(-2.27%)
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.