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 (%)
May 28, 2004 13.60 13.65 13.45 13.54 2,107,200 -0.18(-1.31%)
May 27, 2004 13.69 13.75 13.50 13.72 3,641,300 +0.09(+0.66%)
May 26, 2004 13.35 13.68 13.20 13.63 4,107,500 +0.20(+1.49%)
May 25, 2004 13.32 13.49 13.10 13.43 3,000,600 +0.15(+1.13%)
May 24, 2004 13.37 13.55 13.26 13.28 2,957,200 -0.07(-0.52%)
May 21, 2004 13.20 13.44 13.16 13.35 3,779,500 +0.21(+1.60%)
May 20, 2004 13.12 13.33 13.05 13.14 2,613,300 +0.09(+0.69%)
May 19, 2004 13.14 13.43 13.05 13.05 3,575,500 +0.11(+0.85%)
May 18, 2004 12.73 13.00 12.72 12.94 2,069,500 +0.28(+2.21%)
May 17, 2004 12.75 12.78 12.56 12.66 2,980,800 -0.19(-1.48%)
May 14, 2004 12.83 13.03 12.66 12.85 2,676,400 +0.02(+0.16%)
May 13, 2004 12.71 13.07 12.71 12.83 5,180,100 -0.01(-0.08%)
May 12, 2004 12.95 12.96 12.55 12.84 5,834,600 -0.26(-1.98%)
May 11, 2004 12.91 13.14 12.85 13.10 4,983,600 +0.30(+2.34%)
May 10, 2004 12.90 12.95 12.68 12.80 5,555,400 -0.16(-1.23%)
May 07, 2004 13.04 13.20 12.95 12.96 3,390,000 -0.09(-0.69%)
May 06, 2004 13.15 13.31 13.02 13.05 5,908,400 -0.38(-2.83%)
May 05, 2004 13.30 13.44 13.19 13.43 6,950,200 +0.09(+0.67%)
May 04, 2004 13.40 13.54 13.23 13.34 9,559,800 -0.25(-1.84%)
May 03, 2004 13.43 13.67 13.41 13.59 3,333,800 +0.16(+1.19%)
Apr 30, 2004 13.45 13.55 13.26 13.43 3,841,400 +0.00(+0.00%)
Apr 29, 2004 13.45 13.57 13.31 13.43 7,802,500 -0.04(-0.30%)
Apr 28, 2004 13.44 13.56 13.34 13.47 4,433,300 +0.03(+0.22%)
Apr 27, 2004 13.74 13.91 13.39 13.44 6,230,800 -0.12(-0.88%)
Apr 26, 2004 13.58 13.80 13.40 13.56 12,400,000 +0.38(+2.88%)
Apr 23, 2004 14.55 14.55 12.58 13.18 36,241,000 -1.23(-8.54%)
Apr 22, 2004 13.85 14.48 13.83 14.41 5,716,000 +0.43(+3.08%)
Apr 21, 2004 13.87 14.16 13.81 13.98 6,080,900 +0.04(+0.29%)
Apr 20, 2004 14.20 14.39 13.94 13.94 1,866,300 -0.18(-1.27%)
Apr 19, 2004 13.95 14.23 13.81 14.12 2,590,500 +0.14(+1.00%)
Apr 16, 2004 14.10 14.10 13.85 13.98 2,470,900 -0.02(-0.14%)
Apr 15, 2004 14.43 14.43 13.80 14.00 3,599,800 -0.43(-2.98%)
Apr 14, 2004 14.37 14.50 14.26 14.43 1,541,600 +0.12(+0.84%)
Apr 13, 2004 14.85 14.89 14.08 14.31 4,505,000 -0.54(-3.64%)
Apr 12, 2004 14.72 14.96 14.62 14.85 2,139,500 +0.08(+0.54%)
Apr 08, 2004 14.98 15.00 14.63 14.77 1,612,300 -0.15(-1.01%)
Apr 07, 2004 14.80 14.96 14.55 14.92 2,366,100 +0.08(+0.54%)
Apr 06, 2004 14.80 14.88 14.66 14.84 1,817,000 -0.12(-0.80%)
Apr 05, 2004 14.90 14.98 14.74 14.96 2,734,500 +0.04(+0.27%)
Apr 02, 2004 14.88 14.97 14.73 14.92 2,943,600 +0.07(+0.47%)
Apr 01, 2004 14.65 14.86 14.57 14.85 4,930,500 +0.28(+1.92%)
Mar 31, 2004 14.51 14.65 14.41 14.57 2,509,900 -0.06(-0.41%)
Mar 30, 2004 14.45 14.63 14.28 14.63 3,619,600 +0.18(+1.25%)
Mar 29, 2004 14.23 14.45 14.10 14.45 2,832,100 +0.20(+1.40%)
Mar 26, 2004 14.10 14.43 14.01 14.25 3,929,700 +0.04(+0.28%)
Mar 25, 2004 13.87 14.25 13.70 14.21 4,361,400 +0.36(+2.60%)
Mar 24, 2004 13.70 13.98 13.63 13.85 2,259,600 -0.05(-0.36%)
Mar 23, 2004 13.75 14.03 13.68 13.90 9,413,300 +0.16(+1.16%)
Mar 22, 2004 14.08 14.08 13.61 13.74 3,060,300 -0.34(-2.41%)
Mar 19, 2004 14.20 14.34 14.03 14.08 2,651,100 -0.20(-1.40%)
Mar 18, 2004 14.17 14.33 14.02 14.28 3,325,100 +0.14(+0.99%)
Mar 17, 2004 14.02 14.19 13.93 14.14 5,160,400 +0.25(+1.80%)
Mar 16, 2004 13.90 13.95 13.71 13.89 4,488,700 +0.09(+0.65%)
Mar 15, 2004 13.95 14.02 13.66 13.80 3,019,500 -0.27(-1.92%)
Mar 12, 2004 13.75 14.07 13.74 14.07 5,337,600 +0.31(+2.25%)
Mar 11, 2004 13.55 14.06 13.35 13.76 4,254,100 -0.14(-1.01%)
Mar 10, 2004 13.90 14.11 13.80 13.90 5,378,400 +0.10(+0.72%)
Mar 09, 2004 13.85 13.93 13.61 13.80 5,435,300 -0.15(-1.08%)
Mar 08, 2004 14.16 14.33 13.92 13.95 4,156,400 -0.23(-1.62%)
Mar 05, 2004 14.15 14.30 14.07 14.18 3,211,500 -0.07(-0.49%)
Mar 04, 2004 14.25 14.29 14.16 14.25 4,462,100 +0.01(+0.07%)
Mar 03, 2004 14.23 14.30 14.11 14.24 3,085,900 +0.03(+0.21%)
Mar 02, 2004 14.35 14.44 14.10 14.21 6,934,600 -0.07(-0.49%)
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.