XPO: XPO Logistics Inc.

As of Wednesday, September 27th, 2023

$ 70.07

+2.03 +2.98%

Open: 69.66
High: 70.85
Low: 68.15
Volume: 2,322,531
Previous Close on Tuesday, September 26th, 2023

$ 68.04

-1.56 -2.24%

Open: 69.05
High: 69.67
Low: 68.00
Volume: 906,323

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-27 69.66 70.85 68.15 70.07 2,322,531 +2.03 +2.98
2023-09-26 69.05 69.67 68.00 68.04 906,323 -1.56 -2.24
2023-09-25 68.00 70.18 68.00 69.60 974,849 +0.99 +1.44
2023-09-22 68.50 69.45 68.09 68.61 936,619 +0.73 +1.08
2023-09-21 68.67 68.78 67.21 67.88 961,173 -1.12 -1.62
2023-09-20 70.04 71.15 68.97 69.00 1,156,592 -0.09 -0.13
2023-09-19 70.51 70.79 68.02 69.09 989,947 -1.32 -1.87
2023-09-18 70.95 71.50 69.99 70.41 1,010,027 -0.63 -0.89
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 70.85
On 2023-09-27		 67.21
On 2023-09-21		 1.07 1.55 70.18
On 2023-09-25		 68.00
On 2023-09-26		 -3.11 68.84
10D 73.16
On 2023-09-14		 67.21
On 2023-09-21		 -1.17 -1.64 73.16
On 2023-09-14		 67.21
On 2023-09-21		 -8.13 69.59
20D 76.43
On 2023-09-01		 67.21
On 2023-09-21		 -2.48 -3.42 76.43
On 2023-09-01		 67.21
On 2023-09-21		 -12.06 71.30
WTD 70.85
On 2023-09-27		 68.00
On 2023-09-25		 1.46 2.13 70.18
On 2023-09-25		 68.00
On 2023-09-26		 -3.11 69.24
MTD 76.43
On 2023-09-01		 67.21
On 2023-09-21		 -4.56 -6.11 76.43
On 2023-09-01		 67.21
On 2023-09-21		 -12.06 70.99
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index

2,342.61