XPO: XPO Logistics Inc.

As of Friday, March 17th, 2023

$ 31.87

-1.40 -4.21%

Open: 33.30
High: 33.57
Low: 31.65
Volume: 4,054,907
Previous Close on Thursday, March 16th, 2023

$ 33.27

+0.28 +0.85%

Open: 32.64
High: 33.78
Low: 32.41
Volume: 1,124,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 33.30 33.57 31.65 31.87 4,054,907 -1.40 -4.21
2023-03-16 32.64 33.78 32.41 33.27 1,124,642 +0.28 +0.85
2023-03-15 32.08 33.26 31.57 32.99 2,057,139 +0.29 +0.89
2023-03-14 33.47 34.09 32.14 32.70 1,275,160 +0.11 +0.34
2023-03-13 33.89 33.89 32.35 32.59 2,134,880 -2.06 -5.95
2023-03-10 35.66 35.92 34.34 34.65 2,324,765 -1.23 -3.43
2023-03-09 35.44 38.17 35.44 35.88 3,159,143 +0.58 +1.64
2023-03-08 35.21 35.32 34.66 35.30 901,202 -0.03 -0.08
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 34.09
On 2023-03-14		 31.57
On 2023-03-15		 -2.78 -8.02 34.09
On 2023-03-14		 31.57
On 2023-03-15		 -7.38 32.68
10D 38.17
On 2023-03-09		 31.57
On 2023-03-15		 -5.11 -13.82 38.17
On 2023-03-09		 31.57
On 2023-03-15		 -17.29 34.08
20D 38.17
On 2023-03-09		 31.57
On 2023-03-15		 -5.70 -15.17 38.17
On 2023-03-09		 31.57
On 2023-03-15		 -17.29 34.58
WTD 34.09
On 2023-03-14		 31.57
On 2023-03-15		 -2.78 -8.02 34.09
On 2023-03-14		 31.57
On 2023-03-15		 -7.38 32.68
MTD 38.17
On 2023-03-09		 31.57
On 2023-03-15		 -1.49 -4.47 38.17
On 2023-03-09		 31.57
On 2023-03-15		 -17.29 34.50
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56