$34.22 -0.23 (%) XL Group PLC - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
5/25/201634.7334.9934.3734.452,398,146
5/24/201634.2934.7134.2934.595,372,075
5/23/201634.3834.4534.1934.202,249,035
5/20/201634.1934.4634.1734.453,622,648
5/19/201634.0334.2733.8434.062,371,956
5/18/201633.7934.2833.7334.273,155,570
5/17/201634.0834.3633.7933.903,052,569
5/16/201634.0934.2533.8634.092,089,995
5/13/201633.8634.4733.6434.173,084,484
5/12/201633.7233.8933.5133.711,960,032
5/11/201633.9134.1833.6933.692,295,248
5/10/201633.5234.0333.4334.022,161,403
5/9/201633.0833.6633.0133.352,426,206
5/6/201632.9833.1532.7833.112,779,391
5/5/201632.9533.1332.5133.125,016,024
5/4/201632.2432.7732.1332.405,817,116
5/3/201632.0532.5131.9232.506,938,649
5/2/201632.8933.0331.9932.256,430,782
4/29/201632.6033.0432.0132.734,395,955
4/28/201633.2534.0032.6232.749,685,175
4/27/201635.9936.0535.5235.862,956,631
4/26/201635.7836.0835.6835.921,730,555
4/25/201635.7635.8635.4435.761,422,766
4/22/201635.6335.9535.4335.891,609,752
4/21/201636.5736.5735.4235.572,277,362
4/20/201636.7636.8936.4036.751,241,406
4/19/201636.7237.1336.5136.682,460,598
4/18/201636.3136.5435.9436.541,634,183
4/15/201636.4936.4936.3136.371,752,168
4/14/201636.3536.6536.1936.411,328,268
4/13/201636.5636.7236.1536.461,575,669
4/12/201635.9636.3835.7936.331,501,179
4/11/201635.9236.1835.7035.861,765,063
4/8/201635.5935.8835.5335.721,350,686
4/7/201635.7435.7435.2035.432,409,211
4/6/201636.0836.1935.6835.911,679,607
4/5/201636.6036.6736.0436.081,464,667
4/4/201637.2037.2236.7336.791,217,083
4/1/201636.7837.2336.5937.161,804,295
3/31/201636.7936.8736.5236.802,563,233
3/30/201637.0037.2236.7436.891,606,083
3/29/201636.8736.9936.5636.871,418,085
3/28/201636.6536.9436.5936.901,018,300
3/24/201636.7036.8136.4336.611,923,404
3/23/201636.9337.1336.7637.051,681,153
3/22/201636.8037.1436.6736.911,360,293
3/21/201636.7737.0436.7136.831,424,810
3/18/201636.0836.8036.0136.773,041,264
3/17/201635.7736.4035.6736.302,715,993
3/16/201635.7535.9435.6335.721,373,320
3/15/201635.3035.9335.2535.891,495,356
3/14/201635.6335.6535.3135.561,516,909
3/11/201635.3135.8135.2135.801,717,662
3/10/201635.2435.4834.6135.131,732,014
3/9/201635.4035.4935.0935.231,637,750
3/8/201635.1135.7135.0335.262,150,757
3/7/201635.1435.5935.0535.382,406,207
3/4/201635.6535.6535.0035.323,389,807
3/3/201635.8135.9835.6335.852,195,426
3/2/201635.4936.0635.3535.922,604,317
3/1/201634.6135.5634.5835.562,674,522
2/29/201634.5534.7134.2434.382,123,554
2/26/201634.8034.9534.4234.642,313,955
2/25/201634.5134.6834.3234.651,593,795
2/24/201634.1034.4233.9834.372,124,800
2/23/201634.2134.4433.9334.311,743,462
2/22/201634.5034.7134.0734.281,875,138
2/19/201634.0534.3633.9134.282,258,881
2/18/201634.2734.3633.9534.082,730,610
2/17/201634.7934.9434.1134.223,977,294
2/16/201635.0935.0934.5334.652,112,431
2/12/201633.7034.6333.5934.582,085,372
2/11/201633.0833.4933.0633.202,696,270
2/10/201634.4034.6533.7233.732,980,993
2/9/201634.5435.1734.5134.762,015,379
2/8/201634.4334.8334.2634.722,475,174
2/5/201634.4735.0934.4734.842,129,554
2/4/201633.9735.0733.9534.633,641,729
2/3/201635.9536.0135.0235.622,429,488
2/2/201636.0036.0635.5835.702,438,144
2/1/201636.0236.5335.8836.351,801,050
1/29/201635.4436.2935.3236.262,518,732
1/28/201634.8635.3434.6435.191,952,548
1/27/201634.7435.3134.4434.621,902,060
1/26/201634.7435.1334.7134.922,262,409
1/25/201635.2135.2734.7134.742,581,150
1/22/201635.4835.5535.0835.312,366,274
1/21/201634.8835.4434.7734.992,990,234
1/20/201634.9035.1534.1234.882,199,265
1/19/201635.8235.8935.1635.382,362,769
1/15/201634.5835.6834.5835.503,670,408
1/14/201635.0735.8934.9535.463,261,833
1/13/201636.1236.2234.9135.033,280,982
1/12/201636.2236.2735.4835.934,376,057
1/11/201636.3736.5835.5436.094,870,244
1/8/201637.3737.3736.4236.452,335,007
1/7/201637.3237.8737.1237.172,791,510
1/6/201637.8038.0537.6937.961,542,467
1/5/201638.2238.5138.1938.292,223,793
1/4/201638.6738.7037.9138.212,922,717
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center