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 (%)
Dec 31, 2004 17.03 17.09 16.92 17.01 2,131,600 -0.04(-0.23%)
Dec 30, 2004 17.09 17.16 17.02 17.05 2,371,400 -0.07(-0.41%)
Dec 29, 2004 16.95 17.14 16.95 17.12 4,560,300 +0.13(+0.77%)
Dec 28, 2004 16.70 16.99 16.67 16.99 2,002,400 +0.19(+1.13%)
Dec 27, 2004 16.84 17.05 16.80 16.80 2,464,000 -0.05(-0.30%)
Dec 23, 2004 16.82 16.93 16.69 16.85 2,290,800 -0.05(-0.30%)
Dec 22, 2004 16.38 16.94 16.37 16.90 5,847,000 +0.56(+3.43%)
Dec 21, 2004 16.11 16.38 16.05 16.34 2,622,500 +0.27(+1.68%)
Dec 20, 2004 16.43 16.50 16.05 16.07 6,155,600 -0.37(-2.25%)
Dec 17, 2004 16.40 16.62 16.22 16.44 4,594,800 -0.11(-0.66%)
Dec 16, 2004 16.38 16.61 16.31 16.55 2,892,000 +0.16(+0.98%)
Dec 15, 2004 16.18 16.61 16.18 16.39 4,020,000 +0.09(+0.55%)
Dec 14, 2004 16.37 16.46 16.17 16.30 3,236,900 -0.11(-0.67%)
Dec 13, 2004 16.09 16.49 16.01 16.41 4,561,400 +0.37(+2.31%)
Dec 10, 2004 16.12 16.12 15.87 16.04 3,392,200 +0.04(+0.25%)
Dec 09, 2004 16.10 16.10 15.91 16.00 5,191,500 -0.12(-0.74%)
Dec 08, 2004 15.82 16.14 15.72 16.12 18,091,100 +0.42(+2.68%)
Dec 07, 2004 15.90 16.00 15.45 15.70 12,084,400 -0.10(-0.63%)
Dec 06, 2004 15.75 15.85 15.61 15.80 5,403,300 +0.05(+0.32%)
Dec 03, 2004 15.75 15.89 15.70 15.75 3,860,900 +0.18(+1.16%)
Dec 02, 2004 15.45 15.83 15.44 15.57 2,989,700 +0.14(+0.91%)
Dec 01, 2004 15.35 15.64 15.34 15.43 4,202,600 +0.11(+0.72%)
Nov 30, 2004 15.59 15.66 15.32 15.32 5,817,900 -0.34(-2.17%)
Nov 29, 2004 15.97 16.00 15.66 15.66 2,853,900 -0.19(-1.20%)
Nov 26, 2004 15.81 15.97 15.81 15.85 825,600 +0.01(+0.06%)
Nov 24, 2004 16.00 16.04 15.80 15.84 3,926,500 -0.01(-0.06%)
Nov 23, 2004 15.98 16.19 15.81 15.85 4,191,300 +0.17(+1.08%)
Nov 22, 2004 15.41 15.74 15.30 15.68 6,948,100 +0.04(+0.26%)
Nov 19, 2004 15.85 16.07 15.62 15.64 3,257,800 -0.23(-1.45%)
Nov 18, 2004 15.91 15.99 15.84 15.87 12,942,600 -0.04(-0.25%)
Nov 17, 2004 16.05 16.24 15.77 15.91 4,930,800 -0.04(-0.25%)
Nov 16, 2004 16.22 16.22 15.90 15.95 3,727,500 -0.39(-2.39%)
Nov 15, 2004 16.43 16.57 16.31 16.34 2,265,700 -0.05(-0.31%)
Nov 12, 2004 16.25 16.44 16.14 16.39 5,314,800 +0.34(+2.12%)
Nov 11, 2004 15.93 16.10 15.86 16.05 2,765,500 +0.23(+1.45%)
Nov 10, 2004 16.00 16.06 15.82 15.82 3,413,400 -0.07(-0.44%)
Nov 09, 2004 16.00 16.11 15.82 15.89 3,215,500 -0.10(-0.63%)
Nov 08, 2004 16.11 16.18 15.88 15.99 5,374,800 -0.06(-0.37%)
Nov 05, 2004 16.50 17.24 15.90 16.05 10,686,400 -0.35(-2.13%)
Nov 04, 2004 15.72 16.49 15.55 16.40 7,559,200 +0.68(+4.33%)
Nov 03, 2004 15.50 15.73 15.45 15.72 4,376,800 +0.36(+2.34%)
Nov 02, 2004 15.31 15.51 15.20 15.36 4,149,000 +0.11(+0.72%)
Nov 01, 2004 14.89 15.40 14.88 15.25 8,003,300 +0.48(+3.25%)
Oct 29, 2004 14.82 14.89 14.63 14.77 2,393,600 -0.14(-0.94%)
Oct 28, 2004 14.62 14.94 14.62 14.91 2,406,800 +0.12(+0.81%)
Oct 27, 2004 14.49 14.81 14.34 14.79 3,180,200 +0.23(+1.58%)
Oct 26, 2004 14.41 14.59 14.22 14.56 2,237,100 +0.20(+1.39%)
Oct 25, 2004 14.19 14.41 14.06 14.36 2,733,800 +0.04(+0.28%)
Oct 22, 2004 14.57 14.67 14.19 14.32 2,584,900 -0.24(-1.65%)
Oct 21, 2004 14.62 14.70 14.20 14.56 2,949,000 +0.02(+0.14%)
Oct 20, 2004 14.61 14.61 14.30 14.54 2,374,100 -0.08(-0.55%)
Oct 19, 2004 14.65 14.75 14.61 14.62 2,817,300 +0.08(+0.55%)
Oct 18, 2004 14.20 14.60 14.06 14.54 2,616,200 +0.31(+2.18%)
Oct 15, 2004 14.15 14.25 14.06 14.23 3,349,100 +0.09(+0.64%)
Oct 14, 2004 14.27 14.35 14.07 14.14 3,339,800 -0.17(-1.19%)
Oct 13, 2004 14.22 14.43 14.18 14.31 2,888,500 +0.09(+0.63%)
Oct 12, 2004 14.02 14.22 13.96 14.22 2,455,900 +0.03(+0.21%)
Oct 11, 2004 14.10 14.21 14.04 14.19 1,193,500 +0.05(+0.35%)
Oct 08, 2004 14.10 14.24 14.02 14.14 1,970,300 -0.15(-1.05%)
Oct 07, 2004 14.36 14.45 14.27 14.29 2,150,900 -0.13(-0.90%)
Oct 06, 2004 14.29 14.45 14.22 14.42 3,302,100 +0.13(+0.91%)
Oct 05, 2004 14.28 14.34 14.15 14.29 2,356,900 -0.07(-0.49%)
Oct 04, 2004 14.30 14.50 14.30 14.36 2,909,800 +0.03(+0.21%)
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.