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 (%)
Aug 31, 2009 8.840 8.840 8.560 8.650 4,398,162 -0.24(-2.70%)
Aug 28, 2009 8.900 9.090 8.780 8.890 4,275,592 +0.05(+0.57%)
Aug 27, 2009 8.640 8.860 8.560 8.840 4,096,808 +0.12(+1.38%)
Aug 26, 2009 8.730 8.750 8.550 8.720 4,000,476 +0.00(+0.00%)
Aug 25, 2009 8.590 8.820 8.590 8.720 6,519,290 +0.16(+1.87%)
Aug 24, 2009 8.480 8.610 8.450 8.560 4,564,306 +0.11(+1.30%)
Aug 21, 2009 8.330 8.560 8.240 8.450 4,200,521 +0.17(+2.05%)
Aug 20, 2009 8.350 8.400 8.210 8.280 4,561,532 -0.14(-1.66%)
Aug 19, 2009 8.080 8.470 8.080 8.420 4,371,280 +0.19(+2.31%)
Aug 18, 2009 8.100 8.240 8.100 8.230 2,690,299 +0.00(+0.02%)
Aug 17, 2009 8.330 8.400 8.050 8.229 4,276,898 -0.24(-2.85%)
Aug 14, 2009 8.570 8.600 8.360 8.470 3,459,266 -0.06(-0.70%)
Aug 13, 2009 8.480 8.570 8.330 8.530 3,318,816 +0.02(+0.24%)
Aug 12, 2009 8.420 8.700 8.360 8.510 8,238,536 +0.07(+0.83%)
Aug 11, 2009 8.610 8.740 8.400 8.440 7,235,126 -0.30(-3.43%)
Aug 10, 2009 8.390 8.750 8.390 8.740 6,901,842 +0.29(+3.43%)
Aug 07, 2009 8.540 8.600 8.400 8.450 5,799,078 +0.05(+0.60%)
Aug 06, 2009 8.560 8.600 8.360 8.400 7,701,899 -0.11(-1.29%)
Aug 05, 2009 8.400 8.610 8.310 8.510 5,652,488 +0.17(+2.04%)
Aug 04, 2009 8.230 8.470 8.110 8.339 5,704,354 +0.13(+1.58%)
Aug 03, 2009 8.380 8.470 8.120 8.210 5,226,629 +0.02(+0.24%)
Jul 31, 2009 8.320 8.360 8.110 8.190 4,676,411 -0.13(-1.56%)
Jul 30, 2009 8.270 8.520 8.170 8.320 4,761,546 +0.11(+1.34%)
Jul 29, 2009 8.160 8.240 8.040 8.210 6,793,078 -0.01(-0.12%)
Jul 28, 2009 7.920 8.280 7.870 8.220 6,118,185 +0.34(+4.31%)
Jul 27, 2009 7.850 7.950 7.570 7.880 5,756,339 -0.02(-0.25%)
Jul 24, 2009 7.280 7.940 7.280 7.900 330 +0.17(+2.20%)
Jul 23, 2009 7.120 7.820 7.020 7.730 11,685,573 +0.73(+10.43%)
Jul 22, 2009 6.930 7.120 6.920 7.000 5,788,390 +0.07(+1.01%)
Jul 21, 2009 7.000 7.070 6.805 6.930 5,200,621 -0.07(-1.00%)
Jul 20, 2009 6.760 7.000 6.700 7.000 3,201,749 +0.30(+4.48%)
Jul 17, 2009 6.840 6.890 6.650 6.700 4,158,191 -0.14(-2.05%)
Jul 16, 2009 6.580 6.850 6.580 6.840 2,649,618 +0.18(+2.70%)
Jul 15, 2009 6.580 6.670 6.500 6.660 4,814,876 +0.21(+3.26%)
Jul 14, 2009 6.290 6.500 6.190 6.450 4,954,343 +0.13(+2.06%)
Jul 13, 2009 6.199 6.330 6.190 6.320 4,274,873 +0.21(+3.44%)
Jul 10, 2009 6.030 6.120 5.990 6.110 2,746,782 +0.06(+0.99%)
Jul 09, 2009 6.100 6.190 6.000 6.050 3,933,138 -0.02(-0.33%)
Jul 08, 2009 6.020 6.100 5.920 6.070 6,306,218 +0.02(+0.33%)
Jul 07, 2009 6.260 6.320 6.040 6.050 3,466,446 -0.23(-3.66%)
Jul 06, 2009 6.370 6.490 6.180 6.280 3,789,947 -0.12(-1.88%)
Jul 02, 2009 6.540 6.550 6.400 6.400 4,235,657 -0.21(-3.18%)
Jul 01, 2009 6.500 6.780 6.470 6.610 3,418,817 +0.13(+2.01%)
Jun 30, 2009 6.630 6.730 6.440 6.480 4,436,326 -0.14(-2.11%)
Jun 29, 2009 6.650 6.710 6.520 6.620 3,966,851 -0.01(-0.15%)
Jun 26, 2009 6.610 6.660 6.520 6.630 4,036,838 -0.02(-0.30%)
Jun 25, 2009 6.530 6.670 6.520 6.650 2,956,101 +0.16(+2.47%)
Jun 24, 2009 6.420 6.700 6.420 6.490 3,349,224 +0.09(+1.41%)
Jun 23, 2009 6.450 6.490 6.260 6.400 4,380,842 -0.02(-0.31%)
Jun 22, 2009 6.670 6.699 6.400 6.420 4,008,469 -0.32(-4.75%)
Jun 19, 2009 6.950 6.950 6.700 6.740 8,012,368 -0.15(-2.18%)
Jun 18, 2009 6.930 6.990 6.782 6.890 3,551,715 -0.01(-0.14%)
Jun 17, 2009 6.960 7.020 6.860 6.900 4,807,772 -0.05(-0.72%)
Jun 16, 2009 6.900 7.060 6.890 6.950 6,334,678 +0.05(+0.72%)
Jun 15, 2009 6.920 7.060 6.830 6.900 4,364,070 -0.08(-1.15%)
Jun 12, 2009 6.970 7.140 6.800 6.980 5,265,678 -0.02(-0.29%)
Jun 11, 2009 7.090 7.290 6.970 7.000 7,381,707 -0.07(-0.99%)
Jun 10, 2009 7.170 7.260 6.960 7.070 5,758,780 -0.05(-0.70%)
Jun 09, 2009 7.150 7.230 7.000 7.120 3,225,753 +0.02(+0.28%)
Jun 08, 2009 6.990 7.160 6.900 7.100 4,834,042 -0.01(-0.14%)
Jun 05, 2009 7.330 7.450 7.080 7.110 7,561,531 -0.14(-1.93%)
Jun 04, 2009 7.020 7.280 6.980 7.250 6,558,635 +0.39(+5.69%)
Jun 03, 2009 6.950 7.070 6.770 6.860 6,040,399 -0.16(-2.28%)
Jun 02, 2009 6.920 7.110 6.920 7.020 4,301,686 +0.03(+0.43%)
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.