NYSE - Nasdaq Real Time Price • USD
RXO, Inc. (RXO)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 21.09 | 21.14 | 20.55 | 20.58 | 20.58 | 551,700 |
May 16, 2024 | 20.95 | 21.27 | 20.92 | 21.13 | 21.13 | 393,600 |
May 15, 2024 | 21.44 | 21.50 | 20.69 | 20.97 | 20.97 | 386,400 |
May 14, 2024 | 21.30 | 21.49 | 21.13 | 21.17 | 21.17 | 539,700 |
May 13, 2024 | 20.84 | 21.17 | 20.74 | 20.98 | 20.98 | 501,100 |
May 10, 2024 | 20.77 | 20.94 | 20.52 | 20.66 | 20.66 | 319,500 |
May 9, 2024 | 20.54 | 20.97 | 20.39 | 20.72 | 20.72 | 405,900 |
May 8, 2024 | 20.45 | 20.90 | 20.41 | 20.47 | 20.47 | 458,400 |
May 7, 2024 | 20.69 | 21.06 | 20.51 | 20.72 | 20.72 | 501,100 |
May 6, 2024 | 20.62 | 20.86 | 20.40 | 20.54 | 20.54 | 510,300 |
May 3, 2024 | 20.34 | 20.79 | 20.19 | 20.41 | 20.41 | 541,500 |
May 2, 2024 | 19.28 | 20.56 | 19.28 | 20.12 | 20.12 | 1,185,000 |
May 1, 2024 | 19.08 | 19.37 | 18.83 | 19.00 | 19.00 | 1,029,000 |
Apr 30, 2024 | 19.25 | 19.46 | 18.75 | 18.91 | 18.91 | 882,600 |
Apr 29, 2024 | 19.61 | 19.77 | 19.35 | 19.39 | 19.39 | 499,600 |
Apr 26, 2024 | 19.54 | 19.86 | 19.22 | 19.36 | 19.36 | 372,300 |
Apr 25, 2024 | 19.35 | 19.93 | 19.16 | 19.82 | 19.82 | 725,800 |
Apr 24, 2024 | 19.68 | 19.84 | 19.16 | 19.32 | 19.32 | 614,000 |
Apr 23, 2024 | 19.49 | 19.99 | 19.44 | 19.91 | 19.91 | 733,100 |
Apr 22, 2024 | 19.66 | 19.90 | 19.31 | 19.50 | 19.50 | 560,000 |
Apr 19, 2024 | 18.83 | 19.66 | 18.83 | 19.37 | 19.37 | 1,014,400 |
Apr 18, 2024 | 19.55 | 20.00 | 18.87 | 18.93 | 18.93 | 1,720,600 |
Apr 17, 2024 | 20.16 | 20.28 | 19.21 | 19.23 | 19.23 | 876,900 |
Apr 16, 2024 | 20.18 | 20.72 | 20.00 | 20.50 | 20.50 | 535,600 |
Apr 15, 2024 | 20.70 | 20.80 | 20.19 | 20.25 | 20.25 | 477,400 |
Apr 12, 2024 | 21.63 | 21.64 | 20.36 | 20.61 | 20.61 | 670,200 |
Apr 11, 2024 | 21.28 | 21.91 | 21.17 | 21.82 | 21.82 | 704,600 |
Apr 10, 2024 | 21.73 | 21.79 | 21.06 | 21.38 | 21.38 | 1,270,000 |
Apr 9, 2024 | 21.83 | 22.60 | 21.83 | 22.33 | 22.33 | 608,400 |
Apr 8, 2024 | 21.71 | 22.02 | 21.52 | 21.72 | 21.72 | 550,800 |
Apr 5, 2024 | 21.19 | 21.75 | 21.19 | 21.50 | 21.50 | 665,800 |
Apr 4, 2024 | 21.75 | 22.06 | 21.48 | 21.53 | 21.53 | 549,600 |
Apr 3, 2024 | 20.89 | 21.55 | 20.88 | 21.51 | 21.51 | 459,600 |
Apr 2, 2024 | 21.37 | 21.40 | 20.85 | 20.96 | 20.96 | 930,200 |
Apr 1, 2024 | 21.72 | 21.83 | 21.36 | 21.62 | 21.62 | 725,900 |
Mar 28, 2024 | 21.34 | 22.12 | 21.25 | 21.87 | 21.87 | 767,600 |
Mar 27, 2024 | 21.04 | 21.30 | 20.91 | 21.26 | 21.26 | 411,400 |
Mar 26, 2024 | 20.88 | 21.11 | 20.79 | 20.79 | 20.79 | 477,900 |
Mar 25, 2024 | 20.60 | 20.84 | 20.47 | 20.81 | 20.81 | 358,600 |
Mar 22, 2024 | 20.60 | 20.68 | 20.28 | 20.53 | 20.53 | 413,100 |
Mar 21, 2024 | 20.25 | 20.72 | 20.02 | 20.60 | 20.60 | 547,000 |
Mar 20, 2024 | 19.69 | 20.14 | 19.62 | 20.01 | 20.01 | 328,100 |
Mar 19, 2024 | 19.74 | 19.96 | 19.46 | 19.85 | 19.85 | 499,200 |
Mar 18, 2024 | 19.86 | 19.99 | 19.50 | 19.74 | 19.74 | 744,400 |
Mar 15, 2024 | 20.05 | 20.37 | 19.75 | 19.87 | 19.87 | 1,159,500 |
Mar 14, 2024 | 20.55 | 20.60 | 20.00 | 20.21 | 20.21 | 537,500 |
Mar 13, 2024 | 21.33 | 21.50 | 20.69 | 20.70 | 20.70 | 496,000 |
Mar 12, 2024 | 21.49 | 21.54 | 20.93 | 21.37 | 21.37 | 405,600 |
Mar 11, 2024 | 20.92 | 21.67 | 20.88 | 21.63 | 21.63 | 473,300 |
Mar 8, 2024 | 21.46 | 21.51 | 20.70 | 20.91 | 20.91 | 364,200 |
Mar 7, 2024 | 20.92 | 21.27 | 20.82 | 21.25 | 21.25 | 404,300 |
Mar 6, 2024 | 20.65 | 21.01 | 20.57 | 20.73 | 20.73 | 352,800 |
Mar 5, 2024 | 20.21 | 20.72 | 20.09 | 20.50 | 20.50 | 394,200 |
Mar 4, 2024 | 21.03 | 21.08 | 20.31 | 20.35 | 20.35 | 514,900 |
Mar 1, 2024 | 21.45 | 21.45 | 20.88 | 21.10 | 21.10 | 414,400 |
Feb 29, 2024 | 20.76 | 21.59 | 20.76 | 21.52 | 21.52 | 614,400 |
Feb 28, 2024 | 20.66 | 21.00 | 20.36 | 20.44 | 20.44 | 386,000 |
Feb 27, 2024 | 21.52 | 21.52 | 20.78 | 20.90 | 20.90 | 324,800 |
Feb 26, 2024 | 21.35 | 21.62 | 21.27 | 21.39 | 21.39 | 463,900 |
Feb 23, 2024 | 21.69 | 21.69 | 21.40 | 21.46 | 21.46 | 310,400 |
Feb 22, 2024 | 21.27 | 21.80 | 21.20 | 21.62 | 21.62 | 500,500 |
Feb 21, 2024 | 20.94 | 21.42 | 20.82 | 21.34 | 21.34 | 480,400 |
Feb 20, 2024 | 21.24 | 21.30 | 20.90 | 20.94 | 20.94 | 492,100 |
Feb 16, 2024 | 21.28 | 21.93 | 21.21 | 21.57 | 21.57 | 650,300 |
Feb 15, 2024 | 21.84 | 21.87 | 21.13 | 21.53 | 21.53 | 753,100 |
Feb 14, 2024 | 21.70 | 21.91 | 21.29 | 21.83 | 21.83 | 645,400 |
Feb 13, 2024 | 20.49 | 21.47 | 20.42 | 21.45 | 21.45 | 1,208,700 |
Feb 12, 2024 | 20.27 | 21.06 | 20.14 | 20.90 | 20.90 | 704,900 |
Feb 9, 2024 | 20.48 | 20.59 | 19.85 | 20.28 | 20.28 | 3,035,300 |
Feb 8, 2024 | 20.77 | 21.67 | 19.50 | 20.75 | 20.75 | 2,828,300 |
Feb 7, 2024 | 22.31 | 22.63 | 22.17 | 22.48 | 22.48 | 1,025,300 |
Feb 6, 2024 | 20.80 | 21.81 | 20.70 | 21.79 | 21.79 | 412,100 |
Feb 5, 2024 | 21.07 | 21.19 | 20.63 | 20.83 | 20.83 | 450,000 |
Feb 2, 2024 | 20.43 | 21.54 | 20.21 | 21.26 | 21.26 | 1,436,000 |
Feb 1, 2024 | 20.98 | 21.30 | 20.30 | 20.68 | 20.68 | 940,600 |
Jan 31, 2024 | 21.55 | 21.81 | 20.72 | 20.80 | 20.80 | 569,600 |
Jan 30, 2024 | 22.05 | 22.05 | 21.60 | 21.68 | 21.68 | 356,000 |
Jan 29, 2024 | 22.00 | 22.24 | 21.89 | 22.24 | 22.24 | 400,300 |
Jan 26, 2024 | 22.35 | 22.44 | 21.99 | 22.04 | 22.04 | 381,800 |
Jan 25, 2024 | 22.47 | 22.58 | 22.00 | 22.27 | 22.27 | 462,200 |
Jan 24, 2024 | 23.07 | 23.07 | 22.09 | 22.12 | 22.12 | 525,700 |
Jan 23, 2024 | 23.14 | 23.21 | 22.80 | 22.83 | 22.83 | 355,900 |
Jan 22, 2024 | 22.49 | 22.99 | 22.47 | 22.92 | 22.92 | 521,800 |
Jan 19, 2024 | 21.94 | 22.32 | 21.69 | 22.28 | 22.28 | 381,300 |
Jan 18, 2024 | 22.02 | 22.18 | 21.67 | 21.85 | 21.85 | 524,400 |
Jan 17, 2024 | 21.86 | 22.03 | 21.35 | 21.88 | 21.88 | 715,700 |
Jan 16, 2024 | 22.46 | 22.56 | 22.19 | 22.34 | 22.34 | 400,100 |
Jan 12, 2024 | 22.75 | 22.85 | 22.20 | 22.57 | 22.57 | 457,100 |
Jan 11, 2024 | 22.46 | 22.65 | 22.08 | 22.62 | 22.62 | 408,500 |
Jan 10, 2024 | 22.01 | 22.54 | 21.92 | 22.52 | 22.52 | 438,000 |
Jan 9, 2024 | 22.11 | 22.67 | 21.93 | 22.43 | 22.43 | 946,100 |
Jan 8, 2024 | 22.42 | 22.60 | 22.24 | 22.38 | 22.38 | 435,300 |
Jan 5, 2024 | 22.28 | 22.86 | 22.28 | 22.49 | 22.49 | 371,500 |
Jan 4, 2024 | 22.63 | 22.63 | 22.28 | 22.47 | 22.47 | 456,200 |
Jan 3, 2024 | 22.96 | 22.97 | 22.42 | 22.46 | 22.46 | 430,800 |
Jan 2, 2024 | 23.12 | 23.65 | 22.76 | 23.05 | 23.05 | 573,500 |
Dec 29, 2023 | 23.51 | 23.62 | 23.20 | 23.26 | 23.26 | 423,500 |
Dec 28, 2023 | 23.88 | 23.93 | 23.49 | 23.67 | 23.67 | 398,900 |
Dec 27, 2023 | 24.33 | 24.33 | 23.91 | 23.98 | 23.98 | 371,800 |
Dec 26, 2023 | 23.91 | 24.30 | 23.91 | 24.13 | 24.13 | 310,600 |
Dec 22, 2023 | 23.90 | 24.07 | 23.75 | 23.89 | 23.89 | 348,700 |
Dec 21, 2023 | 23.56 | 23.90 | 23.37 | 23.75 | 23.75 | 353,500 |
Dec 20, 2023 | 23.25 | 23.95 | 23.04 | 23.38 | 23.38 | 895,400 |
Dec 19, 2023 | 23.47 | 23.73 | 23.25 | 23.50 | 23.50 | 489,100 |
Dec 18, 2023 | 23.57 | 23.64 | 22.80 | 23.22 | 23.22 | 537,700 |
Dec 15, 2023 | 23.19 | 23.58 | 22.88 | 23.37 | 23.37 | 2,739,400 |
Dec 14, 2023 | 22.43 | 23.17 | 22.22 | 23.04 | 23.04 | 1,075,600 |
Dec 13, 2023 | 21.29 | 22.15 | 20.93 | 21.99 | 21.99 | 689,300 |
Dec 12, 2023 | 21.33 | 21.52 | 21.11 | 21.29 | 21.29 | 537,100 |
Dec 11, 2023 | 20.75 | 21.48 | 20.62 | 21.29 | 21.29 | 599,500 |
Dec 8, 2023 | 20.89 | 21.36 | 20.70 | 20.78 | 20.78 | 522,700 |
Dec 7, 2023 | 21.05 | 21.06 | 20.80 | 20.96 | 20.96 | 441,200 |
Dec 6, 2023 | 21.29 | 21.39 | 20.78 | 20.98 | 20.98 | 453,300 |
Dec 5, 2023 | 21.84 | 21.84 | 21.00 | 21.04 | 21.04 | 563,700 |
Dec 4, 2023 | 21.34 | 22.09 | 21.19 | 22.00 | 22.00 | 628,500 |
Dec 1, 2023 | 20.91 | 21.54 | 20.87 | 21.42 | 21.42 | 816,400 |
Nov 30, 2023 | 20.97 | 21.06 | 20.75 | 20.96 | 20.96 | 1,026,200 |
Nov 29, 2023 | 20.75 | 21.21 | 20.68 | 20.87 | 20.87 | 1,130,800 |
Nov 28, 2023 | 20.50 | 20.67 | 20.16 | 20.64 | 20.64 | 712,600 |
Nov 27, 2023 | 20.37 | 20.75 | 20.23 | 20.55 | 20.55 | 703,000 |
Nov 24, 2023 | 20.13 | 20.50 | 20.13 | 20.47 | 20.47 | 174,600 |
Nov 22, 2023 | 20.20 | 20.40 | 20.06 | 20.20 | 20.20 | 540,100 |
Nov 21, 2023 | 19.94 | 20.12 | 19.62 | 20.10 | 20.10 | 372,600 |
Nov 20, 2023 | 20.00 | 20.00 | 19.65 | 19.84 | 19.84 | 545,100 |
Nov 17, 2023 | 19.92 | 19.99 | 19.65 | 19.97 | 19.97 | 589,300 |
Nov 16, 2023 | 19.89 | 19.95 | 19.46 | 19.83 | 19.83 | 521,900 |
Nov 15, 2023 | 20.01 | 20.32 | 19.55 | 19.73 | 19.73 | 735,200 |
Nov 14, 2023 | 18.85 | 20.09 | 18.75 | 20.02 | 20.02 | 1,045,600 |
Nov 13, 2023 | 18.00 | 18.30 | 17.96 | 18.27 | 18.27 | 485,000 |
Nov 10, 2023 | 17.66 | 18.11 | 17.50 | 18.03 | 18.03 | 466,700 |
Nov 9, 2023 | 17.44 | 17.82 | 17.29 | 17.50 | 17.50 | 550,700 |
Nov 8, 2023 | 18.22 | 18.28 | 17.34 | 17.36 | 17.36 | 672,100 |
Nov 7, 2023 | 18.30 | 18.83 | 17.17 | 18.24 | 18.24 | 1,062,100 |
Nov 6, 2023 | 18.40 | 18.63 | 18.01 | 18.29 | 18.29 | 930,400 |
Nov 3, 2023 | 18.70 | 18.93 | 18.39 | 18.48 | 18.48 | 682,400 |
Nov 2, 2023 | 17.47 | 18.30 | 17.47 | 18.28 | 18.28 | 991,000 |
Nov 1, 2023 | 17.66 | 17.79 | 16.94 | 17.08 | 17.08 | 1,421,500 |
Oct 31, 2023 | 18.04 | 18.11 | 17.41 | 17.51 | 17.51 | 680,600 |
Oct 30, 2023 | 17.64 | 17.99 | 17.38 | 17.95 | 17.95 | 506,700 |
Oct 27, 2023 | 17.62 | 17.84 | 17.11 | 17.27 | 17.27 | 762,000 |
Oct 26, 2023 | 17.96 | 18.07 | 17.41 | 17.52 | 17.52 | 807,500 |
Oct 25, 2023 | 18.18 | 18.24 | 17.73 | 18.05 | 18.05 | 368,900 |
Oct 24, 2023 | 19.12 | 19.21 | 18.18 | 18.23 | 18.23 | 702,100 |
Oct 23, 2023 | 18.74 | 19.37 | 18.69 | 18.98 | 18.98 | 625,500 |
Oct 20, 2023 | 19.05 | 19.24 | 18.62 | 18.83 | 18.83 | 765,700 |
Oct 19, 2023 | 18.61 | 19.20 | 18.51 | 18.86 | 18.86 | 485,600 |
Oct 18, 2023 | 19.22 | 19.25 | 18.65 | 18.69 | 18.69 | 426,900 |
Oct 17, 2023 | 19.23 | 19.84 | 19.23 | 19.39 | 19.39 | 729,200 |
Oct 16, 2023 | 18.63 | 19.39 | 18.56 | 19.31 | 19.31 | 469,700 |
Oct 13, 2023 | 19.15 | 19.18 | 18.51 | 18.52 | 18.52 | 427,000 |
Oct 12, 2023 | 19.18 | 19.31 | 18.90 | 19.08 | 19.08 | 421,800 |
Oct 11, 2023 | 19.25 | 19.27 | 18.80 | 19.13 | 19.13 | 640,300 |
Oct 10, 2023 | 19.62 | 19.92 | 19.53 | 19.72 | 19.72 | 522,700 |
Oct 9, 2023 | 18.73 | 19.50 | 18.73 | 19.41 | 19.41 | 627,600 |
Oct 6, 2023 | 18.67 | 19.59 | 18.65 | 18.93 | 18.93 | 628,300 |
Oct 5, 2023 | 19.47 | 19.52 | 18.62 | 18.74 | 18.74 | 701,700 |
Oct 4, 2023 | 18.86 | 19.76 | 18.67 | 19.46 | 19.46 | 996,600 |
Oct 3, 2023 | 19.09 | 19.38 | 18.56 | 18.82 | 18.82 | 659,300 |
Oct 2, 2023 | 19.53 | 19.74 | 18.87 | 19.50 | 19.50 | 1,070,600 |
Sep 29, 2023 | 20.20 | 20.39 | 19.60 | 19.73 | 19.73 | 823,400 |
Sep 28, 2023 | 19.79 | 20.40 | 19.78 | 20.03 | 20.03 | 1,285,100 |
Sep 27, 2023 | 19.38 | 19.97 | 19.30 | 19.82 | 19.82 | 893,000 |
Sep 26, 2023 | 18.72 | 19.25 | 18.72 | 19.23 | 19.23 | 1,247,800 |
Sep 25, 2023 | 18.20 | 18.91 | 18.17 | 18.87 | 18.87 | 711,200 |
Sep 22, 2023 | 18.15 | 18.52 | 18.10 | 18.29 | 18.29 | 612,900 |
Sep 21, 2023 | 18.19 | 18.31 | 17.93 | 18.10 | 18.10 | 585,900 |
Sep 20, 2023 | 19.00 | 19.30 | 18.39 | 18.40 | 18.40 | 728,700 |
Sep 19, 2023 | 18.55 | 18.75 | 18.12 | 18.41 | 18.41 | 625,000 |
Sep 18, 2023 | 18.33 | 18.77 | 18.16 | 18.60 | 18.60 | 749,300 |
Sep 15, 2023 | 18.11 | 18.32 | 17.85 | 18.27 | 18.27 | 2,036,500 |
Sep 14, 2023 | 17.93 | 18.18 | 17.81 | 18.10 | 18.10 | 418,400 |
Sep 13, 2023 | 17.83 | 18.05 | 17.62 | 17.71 | 17.71 | 533,200 |
Sep 12, 2023 | 17.72 | 18.08 | 17.71 | 17.82 | 17.82 | 444,900 |
Sep 11, 2023 | 17.74 | 18.04 | 17.68 | 17.92 | 17.92 | 564,100 |
Sep 8, 2023 | 17.67 | 17.77 | 17.43 | 17.59 | 17.59 | 524,700 |
Sep 7, 2023 | 17.69 | 17.94 | 17.44 | 17.75 | 17.75 | 721,700 |
Sep 6, 2023 | 17.54 | 17.72 | 17.22 | 17.52 | 17.52 | 632,300 |
Sep 5, 2023 | 18.00 | 18.01 | 17.55 | 17.56 | 17.56 | 739,100 |
Sep 1, 2023 | 18.21 | 18.50 | 18.06 | 18.27 | 18.27 | 495,000 |
Aug 31, 2023 | 18.36 | 18.64 | 18.01 | 18.08 | 18.08 | 785,700 |
Aug 30, 2023 | 18.54 | 18.94 | 18.36 | 18.81 | 18.81 | 477,500 |
Aug 29, 2023 | 18.56 | 18.72 | 18.41 | 18.46 | 18.46 | 548,400 |
Aug 28, 2023 | 19.03 | 19.16 | 18.29 | 18.46 | 18.46 | 563,600 |
Aug 25, 2023 | 19.03 | 19.15 | 18.65 | 18.96 | 18.96 | 477,500 |
Aug 24, 2023 | 18.84 | 19.19 | 18.67 | 19.15 | 19.15 | 555,100 |
Aug 23, 2023 | 18.68 | 18.90 | 18.48 | 18.88 | 18.88 | 312,600 |
Aug 22, 2023 | 18.83 | 19.00 | 18.42 | 18.63 | 18.63 | 277,300 |
Aug 21, 2023 | 19.08 | 19.39 | 18.75 | 18.81 | 18.81 | 456,500 |
Aug 18, 2023 | 18.73 | 19.36 | 18.72 | 19.22 | 19.22 | 506,600 |
Aug 17, 2023 | 19.26 | 19.40 | 18.93 | 18.95 | 18.95 | 676,800 |
Aug 16, 2023 | 19.29 | 19.55 | 19.12 | 19.22 | 19.22 | 621,300 |
Aug 15, 2023 | 19.35 | 19.36 | 19.13 | 19.20 | 19.20 | 332,600 |
Aug 14, 2023 | 19.27 | 19.47 | 19.02 | 19.39 | 19.39 | 449,300 |
Aug 11, 2023 | 19.62 | 19.67 | 19.32 | 19.39 | 19.39 | 387,900 |
Aug 10, 2023 | 19.89 | 20.19 | 19.51 | 19.75 | 19.75 | 419,000 |
Aug 9, 2023 | 19.95 | 20.00 | 19.66 | 19.87 | 19.87 | 391,500 |
Aug 8, 2023 | 19.84 | 20.25 | 19.68 | 19.85 | 19.85 | 506,400 |
Aug 7, 2023 | 20.02 | 20.67 | 19.92 | 20.11 | 20.11 | 645,600 |
Aug 4, 2023 | 19.53 | 20.22 | 19.53 | 20.19 | 20.19 | 836,900 |
Aug 3, 2023 | 19.21 | 19.64 | 18.75 | 19.64 | 19.64 | 1,230,300 |
Aug 2, 2023 | 21.76 | 21.81 | 18.73 | 19.65 | 19.65 | 2,128,000 |
Aug 1, 2023 | 22.10 | 22.13 | 21.61 | 21.92 | 21.92 | 643,200 |
Jul 31, 2023 | 21.93 | 22.05 | 21.68 | 22.05 | 22.05 | 633,700 |
Jul 28, 2023 | 21.74 | 22.03 | 21.58 | 21.87 | 21.87 | 402,400 |
Jul 27, 2023 | 22.08 | 22.13 | 21.41 | 21.48 | 21.48 | 361,900 |
Jul 26, 2023 | 21.19 | 22.09 | 21.19 | 22.00 | 22.00 | 536,000 |
Jul 25, 2023 | 20.85 | 21.31 | 20.85 | 21.28 | 21.28 | 413,700 |
Jul 24, 2023 | 21.09 | 21.26 | 20.88 | 20.93 | 20.93 | 486,800 |
Jul 21, 2023 | 20.89 | 21.11 | 20.83 | 21.10 | 21.10 | 657,900 |
Jul 20, 2023 | 21.58 | 21.58 | 20.89 | 20.90 | 20.90 | 585,600 |
Jul 19, 2023 | 20.76 | 21.44 | 20.76 | 21.44 | 21.44 | 2,994,700 |
Jul 18, 2023 | 20.43 | 21.14 | 20.39 | 20.68 | 20.68 | 959,700 |
Jul 17, 2023 | 20.37 | 20.60 | 20.26 | 20.27 | 20.27 | 623,700 |
Jul 14, 2023 | 20.64 | 20.84 | 20.27 | 20.37 | 20.37 | 900,800 |
Jul 13, 2023 | 20.95 | 21.15 | 20.68 | 20.84 | 20.84 | 907,300 |
Jul 12, 2023 | 21.39 | 21.45 | 20.62 | 20.89 | 20.89 | 1,845,000 |
Jul 11, 2023 | 21.62 | 22.17 | 21.52 | 21.96 | 21.96 | 560,600 |
Jul 10, 2023 | 21.38 | 21.84 | 21.24 | 21.64 | 21.64 | 943,600 |
Jul 7, 2023 | 21.72 | 22.10 | 21.58 | 21.63 | 21.63 | 644,600 |
Jul 6, 2023 | 21.82 | 22.01 | 21.53 | 21.78 | 21.78 | 714,000 |
Jul 5, 2023 | 22.61 | 22.68 | 22.17 | 22.19 | 22.19 | 928,400 |
Jul 3, 2023 | 22.44 | 23.08 | 22.36 | 22.85 | 22.85 | 434,000 |
Jun 30, 2023 | 23.50 | 23.74 | 22.62 | 22.67 | 22.67 | 984,600 |
Jun 29, 2023 | 22.21 | 23.28 | 22.21 | 23.27 | 23.27 | 875,000 |
Jun 28, 2023 | 22.26 | 22.55 | 22.14 | 22.43 | 22.43 | 800,500 |
Jun 27, 2023 | 21.57 | 22.78 | 21.31 | 22.45 | 22.45 | 1,448,300 |
Jun 26, 2023 | 20.91 | 21.58 | 20.82 | 21.47 | 21.47 | 1,132,200 |
Jun 23, 2023 | 21.74 | 21.92 | 20.88 | 21.06 | 21.06 | 15,141,100 |
Jun 22, 2023 | 21.94 | 22.22 | 21.67 | 22.00 | 22.00 | 1,017,400 |
Jun 21, 2023 | 21.80 | 22.13 | 21.66 | 21.98 | 21.98 | 975,500 |
Jun 20, 2023 | 22.13 | 22.25 | 21.74 | 21.94 | 21.94 | 723,100 |
Jun 16, 2023 | 22.32 | 22.43 | 22.00 | 22.35 | 22.35 | 2,578,600 |
Jun 15, 2023 | 21.67 | 22.41 | 21.60 | 22.34 | 22.34 | 702,500 |
Jun 14, 2023 | 21.92 | 22.25 | 21.80 | 21.81 | 21.81 | 798,800 |
Jun 13, 2023 | 22.01 | 22.10 | 21.77 | 21.87 | 21.87 | 936,100 |
Jun 12, 2023 | 21.98 | 22.18 | 21.69 | 21.88 | 21.88 | 711,100 |
Jun 9, 2023 | 22.11 | 22.17 | 21.51 | 21.88 | 21.88 | 879,300 |
Jun 8, 2023 | 22.74 | 22.80 | 22.18 | 22.29 | 22.29 | 813,000 |
Jun 7, 2023 | 22.02 | 22.79 | 22.02 | 22.67 | 22.67 | 773,900 |
Jun 6, 2023 | 21.54 | 22.18 | 21.42 | 21.81 | 21.81 | 693,200 |
Jun 5, 2023 | 21.91 | 22.09 | 21.58 | 21.77 | 21.77 | 765,500 |
Jun 2, 2023 | 21.38 | 22.13 | 21.25 | 22.00 | 22.00 | 678,300 |
Jun 1, 2023 | 20.82 | 21.45 | 20.60 | 21.33 | 21.33 | 988,200 |
May 31, 2023 | 20.85 | 20.88 | 20.40 | 20.87 | 20.87 | 1,331,500 |
May 30, 2023 | 20.56 | 21.08 | 20.50 | 20.90 | 20.90 | 948,900 |
May 26, 2023 | 20.62 | 20.81 | 20.43 | 20.56 | 20.56 | 597,900 |
May 25, 2023 | 20.37 | 20.76 | 20.37 | 20.64 | 20.64 | 685,500 |
May 24, 2023 | 20.62 | 20.63 | 19.97 | 20.22 | 20.22 | 816,100 |
May 23, 2023 | 19.87 | 20.62 | 19.87 | 20.45 | 20.45 | 765,900 |
May 22, 2023 | 19.95 | 20.40 | 19.83 | 19.99 | 19.99 | 1,019,000 |
May 19, 2023 | 20.02 | 20.02 | 19.78 | 19.94 | 19.94 | 678,100 |
May 18, 2023 | 19.51 | 20.04 | 19.51 | 19.98 | 19.98 | 742,500 |
Related Tickers
XPO XPO, Inc.
110.20
-1.62%
SNDR Schneider National, Inc.
22.12
-1.60%
ARCB ArcBest Corporation
113.78
-1.21%
MRTN Marten Transport, Ltd.
18.10
+0.17%
WERN Werner Enterprises, Inc.
37.35
-2.10%
CVLG Covenant Logistics Group, Inc.
46.46
-1.00%
KNX Knight-Swift Transportation Holdings Inc.
49.14
-2.67%
SAIA Saia, Inc.
399.14
-2.13%
TFII TFI International Inc.
133.21
-2.20%
ODFL Old Dominion Freight Line, Inc.
183.07
+0.49%