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 (%)
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%)
Jan 01, 2009 7.720 8.080 7.600 7.970 0 +0.00(+0.00%)
Dec 31, 2008 7.720 8.080 7.600 7.970 6,183,108 +0.24(+3.10%)
Dec 30, 2008 7.410 7.780 7.400 7.730 4,152,765 +0.34(+4.60%)
Dec 29, 2008 7.510 7.560 7.150 7.390 5,095,505 -0.29(-3.78%)
Dec 26, 2008 7.640 7.710 7.490 7.680 2,765,292 +0.05(+0.66%)
Dec 24, 2008 7.390 7.970 7.350 7.630 3,158,080 +0.23(+3.11%)
Dec 23, 2008 7.620 7.660 7.290 7.400 5,984,853 -0.19(-2.50%)
Dec 22, 2008 7.770 7.770 7.420 7.590 5,883,634 -0.20(-2.57%)
Dec 19, 2008 7.810 7.930 7.160 7.790 8,301,999 +0.22(+2.91%)
Dec 18, 2008 7.800 7.980 7.450 7.570 6,313,370 -0.21(-2.70%)
Dec 17, 2008 7.730 7.970 7.550 7.780 5,819,216 -0.24(-2.99%)
Dec 16, 2008 7.270 8.060 7.130 8.020 10,479,298 +0.83(+11.54%)
Dec 15, 2008 7.750 7.750 7.040 7.190 8,226,872 -0.56(-7.23%)
Dec 12, 2008 7.280 7.790 7.140 7.750 6,818,924 +0.27(+3.61%)
Dec 11, 2008 7.440 7.793 7.340 7.480 5,330,971 -0.01(-0.13%)
Dec 10, 2008 7.560 7.810 7.260 7.490 6,786,834 -0.04(-0.53%)
Dec 09, 2008 7.630 8.000 7.500 7.530 9,447,902 -0.24(-3.09%)
Dec 08, 2008 7.170 7.930 7.100 7.770 11,620,137 +0.78(+11.16%)
Dec 05, 2008 6.720 7.030 6.180 6.990 9,639,995 +0.24(+3.56%)
Dec 04, 2008 7.010 7.330 6.570 6.750 9,120,384 -0.36(-5.06%)
Dec 03, 2008 6.670 7.145 6.300 7.110 9,004,326 +0.38(+5.65%)
Dec 02, 2008 6.480 6.780 6.350 6.730 6,680,233 +0.36(+5.65%)
Dec 01, 2008 6.840 6.990 6.370 6.370 7,040,594 -0.62(-8.87%)
Nov 28, 2008 7.250 7.250 6.600 6.990 4,995,777 -0.31(-4.25%)
Nov 26, 2008 6.180 7.320 6.010 7.300 11,255,452 +1.08(+17.36%)
Nov 25, 2008 6.310 6.480 5.930 6.220 10,007,026 +0.03(+0.48%)
Nov 24, 2008 5.400 6.440 5.400 6.190 12,958,379 +0.94(+17.90%)
Nov 21, 2008 5.520 5.520 4.830 5.250 16,084,961 -0.18(-3.31%)
Nov 20, 2008 5.510 5.720 5.380 5.430 12,930,188 -0.15(-2.69%)
Nov 19, 2008 6.030 6.170 5.520 5.580 8,428,377 -0.48(-7.92%)
Nov 18, 2008 6.080 6.120 5.800 6.060 7,607,089 +0.04(+0.66%)
Nov 17, 2008 6.390 6.390 5.950 6.020 6,976,877 -0.34(-5.35%)
Nov 14, 2008 6.680 6.790 6.360 6.360 6,306,936 -0.46(-6.74%)
Nov 13, 2008 6.570 6.850 6.040 6.820 7,346,362 +0.24(+3.65%)
Nov 12, 2008 6.680 6.780 6.500 6.580 7,760,362 -0.28(-4.08%)
Nov 11, 2008 7.150 7.160 6.760 6.860 5,542,397 -0.34(-4.72%)
Nov 10, 2008 7.440 7.590 7.160 7.200 5,355,870 -0.12(-1.64%)
Nov 07, 2008 7.320 7.410 7.160 7.320 4,922,078 +0.05(+0.69%)
Nov 06, 2008 7.620 7.710 7.210 7.270 8,384,524 -0.44(-5.71%)
Nov 05, 2008 8.070 8.150 7.680 7.710 8,080,441 -0.46(-5.63%)
Nov 04, 2008 8.090 8.250 8.000 8.170 5,745,625 +0.24(+3.03%)
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.