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 (%)
Mar 31, 2009 4.730 4.740 4.540 4.550 7,309,256 -0.04(-0.87%)
Mar 30, 2009 4.970 5.000 4.520 4.590 8,217,743 -0.72(-13.56%)
Mar 26, 2009 4.940 5.310 4.940 5.310 8,243,431 +0.43(+8.81%)
Mar 25, 2009 4.700 5.060 4.700 4.880 8,282,572 +0.23(+4.95%)
Mar 24, 2009 4.700 4.850 4.550 4.650 7,066,037 -0.12(-2.52%)
Mar 23, 2009 4.560 4.770 4.520 4.770 7,606,354 +0.43(+9.91%)
Mar 20, 2009 4.890 5.000 4.250 4.340 15,731,248 -1.00(-18.73%)
Mar 19, 2009 5.440 5.510 5.300 5.340 5,136,975 -0.04(-0.74%)
Mar 18, 2009 5.160 5.480 5.050 5.380 5,473,537 +0.19(+3.66%)
Mar 17, 2009 5.200 5.200 5.000 5.190 5,701,396 +0.07(+1.37%)
Mar 16, 2009 5.250 5.350 5.120 5.120 5,253,802 -0.07(-1.35%)
Mar 13, 2009 5.020 5.300 5.000 5.190 0 +0.20(+4.01%)
Mar 12, 2009 4.690 5.020 4.660 4.990 6,314,769 +0.21(+4.39%)
Mar 11, 2009 4.800 5.010 4.670 4.780 5,307,148 +0.01(+0.21%)
Mar 10, 2009 4.240 4.800 4.150 4.770 10,244,334 +0.60(+14.39%)
Mar 09, 2009 4.220 4.420 4.120 4.170 7,043,677 -0.11(-2.57%)
Mar 06, 2009 4.490 4.580 4.180 4.280 0 -0.17(-3.82%)
Mar 05, 2009 4.710 4.740 4.330 4.450 7,326,585 -0.35(-7.29%)
Mar 04, 2009 4.680 4.910 4.520 4.800 6,112,279 +0.05(+1.05%)
Mar 02, 2009 5.090 5.130 4.670 4.750 9,605,265 -0.43(-8.30%)
Feb 27, 2009 5.270 5.390 5.140 5.180 0 -0.17(-3.18%)
Feb 26, 2009 5.730 5.820 5.320 5.350 5,864,751 -0.30(-5.31%)
Feb 25, 2009 5.620 5.780 5.320 5.650 7,937,566 +0.01(+0.18%)
Feb 24, 2009 5.360 5.700 5.300 5.640 6,878,599 +0.32(+6.02%)
Feb 23, 2009 5.570 5.570 5.290 5.320 5,648,787 -0.20(-3.62%)
Feb 20, 2009 5.580 5.710 5.445 5.520 6,839,455 -0.33(-5.64%)
Feb 19, 2009 6.030 6.100 5.800 5.850 5,114,451 -0.13(-2.17%)
Feb 18, 2009 6.090 6.130 5.900 5.980 5,385,451 -0.08(-1.32%)
Feb 17, 2009 6.270 6.270 6.000 6.060 5,729,628 -0.38(-5.90%)
Feb 13, 2009 6.540 6.600 6.360 6.440 4,608,767 -0.08(-1.23%)
Feb 12, 2009 6.510 6.540 6.230 6.520 6,501,660 -0.13(-1.95%)
Feb 11, 2009 6.640 6.730 6.450 6.650 6,525,789 +0.11(+1.68%)
Feb 10, 2009 6.970 7.070 6.440 6.540 6,975,255 -0.48(-6.84%)
Feb 09, 2009 7.030 7.050 6.910 7.020 4,158,339 -0.04(-0.57%)
Feb 06, 2009 6.760 7.090 6.690 7.060 4,954,467 +0.29(+4.28%)
Feb 05, 2009 6.600 6.840 6.440 6.770 4,638,681 +0.07(+1.04%)
Feb 04, 2009 6.800 6.980 6.590 6.700 5,158,136 -0.08(-1.18%)
Feb 03, 2009 6.650 6.800 6.430 6.780 5,333,460 +0.14(+2.11%)
Feb 02, 2009 6.540 6.720 6.450 6.640 4,848,164 +0.00(+0.00%)
Jan 30, 2009 7.100 7.250 6.590 6.640 0 -0.33(-4.73%)
Jan 29, 2009 7.330 7.340 6.910 6.970 5,113,800 -0.47(-6.32%)
Jan 28, 2009 7.290 7.590 7.110 7.440 5,779,343 +0.27(+3.77%)
Jan 27, 2009 6.980 7.270 6.810 7.170 6,647,533 +0.28(+4.06%)
Jan 26, 2009 7.110 7.290 6.710 6.890 7,070,316 -0.14(-1.99%)
Jan 23, 2009 7.190 7.200 6.050 7.030 12,686,444 -0.56(-7.38%)
Jan 22, 2009 7.530 7.810 7.300 7.590 7,806,134 -0.23(-2.94%)
Jan 21, 2009 7.530 7.840 7.350 7.820 6,716,184 +0.42(+5.68%)
Jan 20, 2009 7.790 7.790 7.330 7.400 8,373,686 -0.29(-3.77%)
Jan 16, 2009 7.980 8.170 7.550 7.690 0 -0.13(-1.66%)
Jan 15, 2009 7.880 7.910 7.330 7.820 7,207,636 -0.10(-1.26%)
Jan 14, 2009 8.290 8.320 7.780 7.920 7,188,349 -0.49(-5.83%)
Jan 13, 2009 8.250 8.460 8.220 8.410 6,820,394 +0.14(+1.69%)
Jan 12, 2009 8.540 8.900 8.160 8.270 6,068,075 -0.46(-5.27%)
Jan 09, 2009 8.650 9.000 8.590 8.730 4,011,345 -0.11(-1.24%)
Jan 08, 2009 8.730 8.890 8.600 8.840 3,586,478 +0.11(+1.26%)
Jan 07, 2009 8.900 8.940 8.630 8.730 5,516,646 -0.37(-4.07%)
Jan 06, 2009 8.970 9.250 8.920 9.100 7,376,048 +0.20(+2.25%)
Jan 05, 2009 8.240 9.060 8.210 8.900 9,561,422 +0.52(+6.21%)
Jan 02, 2009 7.970 8.420 7.880 8.380 4,503,797 +0.41(+5.14%)
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.