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 (%)
Sep 30, 2003 10.46 10.40 10.16 10.26 3,548,700 -0.20(-1.91%)
Sep 29, 2003 10.23 10.43 10.19 10.46 3,342,400 +0.27(+2.65%)
Sep 26, 2003 10.30 10.43 10.22 10.19 2,481,000 -0.14(-1.36%)
Sep 25, 2003 10.55 10.60 10.30 10.33 3,149,700 -0.19(-1.81%)
Sep 24, 2003 10.77 10.81 10.54 10.52 4,341,400 -0.25(-2.32%)
Sep 23, 2003 10.52 10.77 10.51 10.77 5,344,700 +0.18(+1.70%)
Sep 22, 2003 10.50 10.65 10.43 10.59 3,357,000 -0.06(-0.56%)
Sep 19, 2003 10.76 10.76 10.45 10.65 4,943,300 -0.12(-1.11%)
Sep 18, 2003 10.40 10.81 10.26 10.77 5,567,400 +0.62(+6.11%)
Sep 17, 2003 10.40 10.41 10.15 10.15 3,204,100 -0.25(-2.40%)
Sep 16, 2003 10.20 10.37 10.12 10.40 3,058,400 +0.20(+1.96%)
Sep 15, 2003 10.30 10.33 10.17 10.20 3,402,800 -0.17(-1.64%)
Sep 12, 2003 10.35 10.37 10.13 10.37 3,037,500 +0.02(+0.19%)
Sep 11, 2003 10.67 10.70 10.24 10.35 9,924,400 -0.18(-1.71%)
Sep 10, 2003 10.55 10.71 10.39 10.53 4,629,200 -0.02(-0.19%)
Sep 09, 2003 10.58 10.66 10.42 10.55 3,497,600 -0.13(-1.22%)
Sep 08, 2003 10.51 10.70 10.51 10.68 3,206,600 +0.15(+1.42%)
Sep 05, 2003 10.82 10.82 10.52 10.53 4,238,400 -0.29(-2.68%)
Sep 04, 2003 10.96 11.00 10.76 10.82 2,964,000 -0.13(-1.19%)
Sep 03, 2003 10.86 11.04 10.75 10.95 10,443,500 +0.10(+0.92%)
Sep 02, 2003 10.85 10.95 10.66 10.85 6,086,000 +0.07(+0.65%)
Aug 29, 2003 10.57 10.79 10.50 10.78 3,433,800 +0.25(+2.37%)
Aug 28, 2003 10.20 10.59 10.20 10.53 5,011,700 +0.10(+0.96%)
Aug 27, 2003 10.40 10.60 10.39 10.43 8,460,800 +0.04(+0.38%)
Aug 26, 2003 9.940 10.46 9.940 10.39 15,608,100 +0.85(+8.91%)
Aug 25, 2003 9.690 9.720 9.460 9.540 3,798,500 -0.17(-1.75%)
Aug 22, 2003 9.990 10.02 9.560 9.710 6,057,500 -0.23(-2.31%)
Aug 21, 2003 10.05 10.14 9.880 9.940 4,710,400 -0.11(-1.09%)
Aug 20, 2003 10.00 10.10 10.00 10.05 4,653,200 -0.03(-0.30%)
Aug 19, 2003 10.10 10.14 10.05 10.08 2,598,700 -0.01(-0.10%)
Aug 18, 2003 10.13 10.18 10.05 10.09 3,438,800 -0.05(-0.49%)
Aug 15, 2003 10.15 10.20 10.06 10.14 3,117,500 -0.06(-0.59%)
Aug 14, 2003 10.04 10.30 10.03 10.20 3,432,200 +0.14(+1.39%)
Aug 13, 2003 10.13 10.14 10.00 10.06 3,721,700 -0.05(-0.49%)
Aug 12, 2003 10.15 10.18 10.05 10.11 3,284,900 -0.01(-0.10%)
Aug 11, 2003 10.12 10.15 10.03 10.12 4,530,900 -0.08(-0.78%)
Aug 08, 2003 10.20 10.30 10.15 10.20 2,411,400 -0.02(-0.20%)
Aug 07, 2003 10.20 10.29 10.19 10.22 3,062,100 -0.02(-0.20%)
Aug 06, 2003 10.13 10.30 10.01 10.24 4,341,700 +0.10(+0.99%)
Aug 05, 2003 10.20 10.37 10.14 10.14 3,597,100 +0.00(+0.00%)
Aug 04, 2003 10.52 10.58 10.14 10.14 5,284,500 -0.51(-4.79%)
Aug 01, 2003 10.77 10.79 10.50 10.65 3,920,700 -0.15(-1.39%)
Jul 31, 2003 10.96 11.08 10.76 10.80 3,829,300 -0.16(-1.46%)
Jul 30, 2003 11.00 11.09 10.92 10.96 3,193,800 -0.02(-0.18%)
Jul 29, 2003 11.27 11.27 10.90 10.98 7,275,000 -0.19(-1.70%)
Jul 28, 2003 10.90 11.32 10.69 11.17 11,989,800 +0.44(+4.10%)
Jul 25, 2003 10.62 10.75 10.48 10.73 5,202,700 +0.10(+0.94%)
Jul 24, 2003 10.73 10.89 10.60 10.63 3,309,700 -0.07(-0.65%)
Jul 23, 2003 10.90 10.90 10.60 10.70 4,003,000 -0.19(-1.74%)
Jul 22, 2003 10.46 10.94 10.41 10.89 5,970,300 +0.44(+4.21%)
Jul 21, 2003 10.60 10.67 10.41 10.45 4,055,000 -0.32(-2.97%)
Jul 18, 2003 10.72 10.92 10.64 10.77 3,717,400 +0.06(+0.56%)
Jul 17, 2003 10.80 10.95 10.64 10.71 4,876,700 -0.24(-2.19%)
Jul 16, 2003 11.40 11.43 10.94 10.95 4,922,800 -0.54(-4.70%)
Jul 15, 2003 11.25 11.50 11.10 11.49 8,075,800 +0.24(+2.13%)
Jul 14, 2003 10.87 11.30 10.85 11.25 6,850,400 +0.45(+4.17%)
Jul 11, 2003 10.85 10.97 10.68 10.80 6,058,100 -0.01(-0.09%)
Jul 10, 2003 10.90 10.99 10.69 10.81 3,656,900 -0.19(-1.73%)
Jul 09, 2003 10.98 11.07 10.79 11.00 4,763,900 +0.02(+0.18%)
Jul 08, 2003 10.95 11.00 10.80 10.98 3,301,600 +0.05(+0.46%)
Jul 07, 2003 10.70 10.94 10.70 10.93 3,681,600 +0.28(+2.63%)
Jul 03, 2003 10.70 10.92 10.57 10.65 3,111,100 -0.29(-2.65%)
Jul 02, 2003 10.67 10.94 10.67 10.94 5,600,000 +0.27(+2.53%)
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.