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 30, 2005 14.62 14.75 14.58 14.65 2,127,000 -0.08(-0.54%)
Dec 29, 2005 14.60 14.80 14.55 14.73 2,073,900 +0.05(+0.34%)
Dec 28, 2005 14.76 14.80 14.58 14.68 3,430,000 -0.02(-0.14%)
Dec 27, 2005 14.81 14.93 14.70 14.70 2,845,400 -0.17(-1.14%)
Dec 23, 2005 14.95 14.98 14.83 14.87 1,162,400 -0.02(-0.13%)
Dec 22, 2005 14.93 14.95 14.80 14.89 2,264,700 -0.03(-0.20%)
Dec 21, 2005 14.71 14.98 14.70 14.92 3,303,800 +0.17(+1.15%)
Dec 20, 2005 14.50 14.81 14.50 14.75 2,447,600 +0.25(+1.72%)
Dec 19, 2005 14.88 14.95 14.50 14.50 4,090,800 -0.53(-3.53%)
Dec 16, 2005 14.87 15.05 14.90 15.03 4,028,500 +0.17(+1.14%)
Dec 15, 2005 15.01 15.00 14.84 14.86 2,195,200 -0.14(-0.93%)
Dec 14, 2005 14.72 15.00 14.68 15.00 3,829,300 +0.32(+2.18%)
Dec 13, 2005 14.43 14.75 14.39 14.68 3,073,400 +0.12(+0.82%)
Dec 12, 2005 14.49 14.60 14.47 14.56 2,257,500 +0.03(+0.21%)
Dec 09, 2005 14.28 14.63 14.24 14.53 3,246,800 +0.31(+2.18%)
Dec 08, 2005 14.43 14.46 14.22 14.22 2,916,500 -0.26(-1.80%)
Dec 07, 2005 14.65 14.68 14.40 14.48 3,576,400 -0.17(-1.16%)
Dec 06, 2005 14.49 14.79 14.47 14.65 3,735,900 +0.18(+1.24%)
Dec 05, 2005 14.42 14.60 14.34 14.47 2,739,800 -0.06(-0.41%)
Dec 02, 2005 14.84 14.85 14.49 14.53 5,114,200 -0.26(-1.76%)
Dec 01, 2005 14.27 14.83 14.25 14.79 7,482,700 +0.59(+4.15%)
Nov 30, 2005 14.14 14.30 14.05 14.20 9,171,700 +0.03(+0.21%)
Nov 29, 2005 14.00 14.25 14.05 14.17 4,068,100 +0.18(+1.29%)
Nov 28, 2005 14.10 14.15 13.90 13.99 4,162,800 -0.17(-1.20%)
Nov 25, 2005 14.25 14.29 14.15 14.16 2,212,000 -0.03(-0.21%)
Nov 23, 2005 14.10 14.28 14.06 14.19 5,204,300 +0.12(+0.85%)
Nov 22, 2005 14.10 14.24 14.03 14.07 6,633,400 -0.12(-0.85%)
Nov 21, 2005 14.25 14.25 14.00 14.19 4,358,400 -0.07(-0.49%)
Nov 18, 2005 14.39 14.39 14.15 14.26 4,215,900 +0.01(+0.07%)
Nov 17, 2005 14.25 14.30 14.20 14.25 5,134,000 +0.02(+0.14%)
Nov 16, 2005 14.22 14.25 14.16 14.23 4,540,900 +0.04(+0.28%)
Nov 15, 2005 14.24 14.36 14.16 14.19 4,297,400 -0.06(-0.42%)
Nov 14, 2005 14.00 14.33 13.96 14.25 3,210,200 +0.25(+1.79%)
Nov 11, 2005 14.01 14.10 13.94 14.00 3,285,300 +0.00(+0.00%)
Nov 10, 2005 14.10 14.20 13.91 14.00 8,089,000 -0.11(-0.78%)
Nov 09, 2005 14.10 14.14 13.99 14.11 3,187,600 -0.01(-0.07%)
Nov 08, 2005 14.00 14.18 13.99 14.12 3,212,900 +0.07(+0.50%)
Nov 07, 2005 13.90 14.09 13.90 14.05 3,483,200 +0.16(+1.15%)
Nov 04, 2005 13.85 13.92 13.85 13.89 3,855,000 +0.01(+0.07%)
Nov 03, 2005 13.86 13.93 13.76 13.88 2,442,100 +0.12(+0.87%)
Nov 02, 2005 13.62 13.87 13.59 13.76 6,912,400 +0.11(+0.81%)
Nov 01, 2005 13.57 13.77 13.55 13.65 5,030,400 +0.08(+0.59%)
Oct 31, 2005 13.26 13.77 13.21 13.57 9,867,800 +0.32(+2.42%)
Oct 28, 2005 13.17 13.34 13.13 13.25 6,192,400 +0.10(+0.76%)
Oct 27, 2005 13.29 13.30 13.12 13.15 4,539,400 -0.14(-1.05%)
Oct 26, 2005 13.18 13.38 13.18 13.29 6,758,300 +0.11(+0.83%)
Oct 25, 2005 13.17 13.25 13.10 13.18 5,265,600 -0.04(-0.30%)
Oct 24, 2005 13.28 13.29 13.07 13.22 7,025,100 -0.23(-1.71%)
Oct 21, 2005 12.75 13.45 12.52 13.45 16,181,000 +1.04(+8.38%)
Oct 20, 2005 12.73 12.78 12.40 12.41 9,345,400 -0.38(-2.97%)
Oct 19, 2005 12.94 12.96 12.68 12.79 6,552,500 -0.17(-1.31%)
Oct 18, 2005 13.14 13.24 12.96 12.96 4,707,200 -0.15(-1.14%)
Oct 17, 2005 13.33 13.50 13.10 13.11 3,228,100 -0.28(-2.09%)
Oct 14, 2005 13.29 13.43 13.20 13.39 1,974,900 +0.10(+0.75%)
Oct 13, 2005 13.12 13.39 13.12 13.29 3,057,500 +0.14(+1.06%)
Oct 12, 2005 13.30 13.42 13.14 13.15 6,716,900 -0.17(-1.28%)
Oct 11, 2005 13.65 13.68 13.30 13.32 5,298,100 -0.43(-3.13%)
Oct 10, 2005 13.81 13.84 13.70 13.75 2,857,200 -0.08(-0.58%)
Oct 07, 2005 13.56 13.87 13.56 13.83 4,492,600 +0.32(+2.37%)
Oct 06, 2005 13.50 13.67 13.45 13.51 4,685,200 -0.06(-0.44%)
Oct 05, 2005 13.56 13.74 13.55 13.57 3,431,700 +0.00(+0.00%)
Oct 04, 2005 13.70 13.86 13.57 13.57 3,122,900 -0.21(-1.52%)
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.