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 (%)
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%)
Oct 01, 2009 7.750 7.780 7.380 7.490 47,349,048 -0.25(-3.23%)
Sep 30, 2009 8.090 8.100 7.700 7.740 43,492,504 -0.18(-2.27%)
Sep 29, 2009 7.890 8.060 7.770 7.920 76,361,824 +0.63(+8.64%)
Sep 28, 2009 7.900 7.900 7.250 7.290 142,934,672 -1.73(-19.18%)
Sep 25, 2009 9.060 9.200 9.000 9.020 3,744,230 -0.11(-1.20%)
Sep 24, 2009 9.350 9.430 9.050 9.130 4,902,317 -0.18(-1.93%)
Sep 23, 2009 9.180 9.420 9.180 9.310 6,934,890 +0.10(+1.09%)
Sep 22, 2009 9.450 9.520 9.200 9.210 6,742,024 -0.23(-2.44%)
Sep 21, 2009 9.470 9.480 9.310 9.440 6,012,200 -0.04(-0.42%)
Sep 18, 2009 9.540 9.600 9.440 9.480 6,267,940 -0.03(-0.32%)
Sep 17, 2009 9.510 9.750 9.450 9.510 7,348,714 -0.03(-0.29%)
Sep 16, 2009 9.620 9.700 9.510 9.537 7,421,040 -0.02(-0.24%)
Sep 15, 2009 9.600 9.630 9.360 9.560 9,982,761 +0.40(+4.37%)
Sep 14, 2009 9.080 9.170 9.000 9.160 4,853,875 -0.01(-0.11%)
Sep 11, 2009 9.380 9.430 9.120 9.170 6,281,629 -0.20(-2.13%)
Sep 10, 2009 9.050 9.380 8.960 9.370 7,152,946 +0.51(+5.76%)
Sep 09, 2009 8.670 8.890 8.610 8.860 5,065,419 +0.22(+2.55%)
Sep 08, 2009 8.710 8.785 8.600 8.640 3,503,537 +0.00(+0.00%)
Sep 04, 2009 8.430 8.650 8.380 8.640 3,000,550 +0.21(+2.49%)
Sep 03, 2009 8.380 8.520 8.290 8.430 4,229,872 +0.09(+1.08%)
Sep 02, 2009 8.420 8.460 8.300 8.340 5,384,325 -0.12(-1.42%)
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.