XL Fleet Corp (NY: XL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.22	42.54	41.81	41.82	1,928,666	-0.38(-0.89%)
Feb 27, 2018	42.62	42.87	42.00	42.19	2,771,871	-0.43(-1.00%)
Feb 26, 2018	43.01	43.03	42.41	42.62	1,926,841	-0.33(-0.76%)
Feb 23, 2018	42.73	43.01	42.48	42.94	1,621,569	+0.35(+0.81%)
Feb 22, 2018				42.60	2,273,641	-0.20(-0.46%)
Feb 21, 2018	42.59	43.25	42.49	42.80	2,524,437	+0.30(+0.70%)
Feb 20, 2018	43.15	43.25	42.10	42.50	3,655,327	-0.79(-1.83%)
Feb 16, 2018		43.29	43.29	43.29	0	+0.67(+1.58%)
Feb 15, 2018	43.14	43.28	42.25	42.62	3,812,405	-0.38(-0.87%)
Feb 14, 2018	41.44	43.24	41.35	42.99	4,675,462	+1.58(+3.82%)
Feb 13, 2018	41.04	41.61	40.86	41.41	3,421,982	+0.30(+0.72%)
Feb 12, 2018	41.37	41.63	40.03	41.12	3,975,558	-0.26(-0.62%)
Feb 09, 2018	41.15	41.78	40.19	41.37	5,227,781	+0.59(+1.45%)
Feb 08, 2018	40.57	42.76	39.55	40.78	12,848,446	-0.73(-1.76%)
Feb 07, 2018	36.97	41.90	36.94	41.51	22,354,702	+4.61(+12.48%)
Feb 06, 2018	36.89	37.78	36.15	36.91	6,291,566	-0.70(-1.87%)
Feb 05, 2018	37.16	38.63	37.16	37.61	8,224,022	-0.20(-0.52%)
Feb 02, 2018	37.06	38.73	36.74	37.80	9,276,179	+1.44(+3.97%)
Feb 01, 2018	36.30	36.74	36.20	36.36	3,128,725	-0.05(-0.14%)
Jan 31, 2018	36.22	36.76	35.89	36.41	2,691,619	+0.22(+0.60%)
Jan 30, 2018	36.18	36.67	36.18	36.19	3,372,695	+0.01(+0.03%)
Jan 29, 2018	36.10	36.33	35.57	36.18	1,491,710	-0.06(-0.16%)
Jan 26, 2018	36.36	36.40	35.59	36.24	2,347,434	-0.21(-0.57%)
Jan 25, 2018	36.59	36.72	36.23	36.45	2,746,054	+0.02(+0.05%)
Jan 24, 2018	36.45	36.95	36.16	36.43	2,766,164	+0.08(+0.22%)
Jan 23, 2018	35.57	36.38	35.29	36.35	2,399,499	+0.78(+2.20%)
Jan 22, 2018	35.88	37.35	35.48	35.57	4,054,091	+0.53(+1.52%)
Jan 19, 2018	34.81	35.18	34.61	35.04	2,481,302	+0.32(+0.91%)
Jan 18, 2018	34.92	34.93	34.25	34.72	2,320,949	-0.20(-0.57%)
Jan 17, 2018	35.09	35.09	34.64	34.92	1,583,589	+0.09(+0.26%)
Jan 16, 2018	35.14	35.29	34.55	34.83	2,626,595	-0.25(-0.70%)
Jan 12, 2018		35.08	35.08	35.08	0	+0.22(+0.62%)
Jan 11, 2018	33.95	34.92	33.95	34.86	2,947,604	+1.03(+3.04%)
Jan 10, 2018	33.82	34.26	33.67	33.83	2,056,791	+0.02(+0.06%)
Jan 09, 2018	33.98	34.41	33.81	33.81	1,739,749	-0.25(-0.73%)
Jan 08, 2018	34.08	34.20	33.83	34.06	2,360,552	-0.19(-0.55%)
Jan 05, 2018	34.96	34.96	34.09	34.25	2,058,477	-0.58(-1.67%)
Jan 04, 2018	34.10	34.94	34.02	34.83	3,550,717	+0.80(+2.35%)
Jan 03, 2018	33.54	34.12	33.38	34.03	1,999,014	+0.41(+1.21%)
Jan 02, 2018	34.80	34.80	33.47	33.62	2,154,280	-1.13(-3.24%)
Dec 29, 2017		34.75	34.75	34.75	0	-0.21(-0.59%)
Dec 28, 2017	34.89	34.98	34.61	34.96	1,130,597	+0.17(+0.48%)
Dec 27, 2017	34.81	34.93	34.55	34.79	980,884	-0.04(-0.11%)
Dec 26, 2017	34.85	35.22	34.60	34.83	1,115,685	+0.07(+0.20%)
Dec 22, 2017	34.73	34.86	34.51	34.76	1,567,564	+0.11(+0.31%)
Dec 21, 2017	34.84	34.97	34.64	34.65	2,123,265	-0.13(-0.37%)
Dec 20, 2017	35.02	35.20	34.66	34.78	2,622,353	-0.13(-0.37%)
Dec 19, 2017	35.35	35.54	34.93	34.91	2,796,837	-0.19(-0.54%)
Dec 18, 2017	35.96	36.09	34.96	35.10	2,888,615	-0.73(-2.04%)
Dec 15, 2017	34.92	36.13	34.92	35.83	4,158,340	+1.13(+3.25%)
Dec 14, 2017	35.43	35.63	34.63	34.70	2,469,719	-0.76(-2.15%)
Dec 13, 2017	36.35	36.43	35.44	35.46	1,957,663	-0.91(-2.51%)
Dec 12, 2017	36.38	36.56	36.23	36.38	1,275,307	+0.21(+0.57%)
Dec 11, 2017	36.08	36.19	35.79	36.17	1,438,971	-0.05(-0.14%)
Dec 08, 2017	36.03	36.22	35.63	36.22	2,067,517	+0.14(+0.38%)
Dec 07, 2017	36.70	36.80	35.87	36.08	2,089,877	-0.71(-1.92%)
Dec 06, 2017	36.71	37.01	36.45	36.79	1,760,050	+0.13(+0.35%)
Dec 05, 2017	37.31	37.38	36.54	36.66	1,974,794	-0.61(-1.63%)
Dec 04, 2017	38.00	38.10	37.22	37.27	2,548,480	-0.50(-1.33%)

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.