Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.