$34.58 +1.38 (%) XL Group PLC - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
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
12/31/201539.8239.8239.1839.181,894,098
12/30/201540.4040.4839.8239.822,278,521
12/29/201540.0640.4539.9840.411,277,876
12/28/201539.7039.9339.4039.861,867,946
12/24/201539.4140.0139.3639.84818,443
12/23/201539.2639.5438.9639.462,419,024
12/22/201538.1039.2038.0239.102,206,555
12/21/201537.8538.0137.4737.901,479,736
12/18/201538.2838.3337.5737.664,997,590
12/17/201538.5138.7838.1938.391,894,006
12/16/201538.4838.7037.6938.452,044,880
12/15/201538.0538.5237.9438.271,948,094
12/14/201537.5838.0437.4237.692,590,854
12/11/201537.5537.8937.3637.422,220,066
12/10/201538.5138.5138.0338.191,719,044
12/9/201538.7339.2138.4038.451,529,975
12/8/201538.8139.1738.8138.962,012,906
12/7/201539.0039.1738.7839.142,503,736
12/4/201538.5239.1538.3239.141,430,288
12/3/201538.7238.7738.1538.292,466,778
12/2/201538.6838.8738.5738.611,751,357
12/1/201538.4238.8538.3538.762,243,961
11/30/201538.1038.2537.8338.182,268,160
11/27/201537.9038.0837.8038.02709,875
11/25/201538.1838.4337.7937.841,188,924
11/24/201538.0538.4137.8238.181,282,087
11/23/201538.3938.5838.1638.211,240,985
11/20/201538.3138.5038.1238.392,207,625
11/19/201537.3938.1237.2238.081,965,666
11/18/201536.9637.4236.9637.402,617,071
11/17/201537.2037.4236.8636.911,936,289
11/16/201536.7137.2736.7137.222,392,416
11/13/201537.0937.3036.7136.761,830,030
11/12/201537.5237.6937.1437.141,676,183
11/11/201537.7237.8637.5537.68946,391
11/10/201537.3437.7137.2537.551,329,219
11/9/201537.5337.5837.2337.361,242,542
11/6/201537.6637.8637.4437.601,354,421
11/5/201537.6737.8137.4437.571,137,025
11/4/201538.2838.2837.5537.692,239,891
11/3/201538.1438.2937.9438.141,400,678
11/2/201538.1838.3137.9538.211,422,861
10/30/201538.2538.3538.0838.081,942,307
10/29/201538.4838.6338.1538.321,842,059
10/28/201538.2638.5637.9438.492,156,946
10/27/201537.5238.4437.3538.124,289,113
10/26/201538.9139.0838.6838.722,329,188
10/23/201539.0639.1138.6038.891,947,927
10/22/201538.3939.0438.2838.902,317,986
10/21/201538.2138.6838.1038.182,194,530
10/20/201537.3638.1437.3638.112,337,816
10/19/201536.7337.3636.4937.322,692,597
10/16/201536.6336.9136.5536.811,951,809
10/15/201536.1636.5636.0236.562,100,043
10/14/201536.6636.7336.0436.092,170,811
10/13/201537.0437.1236.6636.711,640,721
10/12/201536.8337.1736.7937.141,216,890
10/9/201537.0037.2936.9236.991,424,644
10/8/201536.6137.1936.2037.072,210,493
10/7/201536.2436.7836.1036.614,153,660
10/6/201536.2336.3435.5736.064,400,709
10/5/201536.5136.6335.9236.334,371,109
10/2/201535.5336.3035.3836.291,894,710
10/1/201536.3836.3834.4436.002,763,945
9/30/201536.7436.7436.0736.322,293,222
9/29/201536.1036.2935.8036.242,648,172
9/28/201536.5936.6635.9336.012,492,614
9/25/201536.5437.1135.9436.732,942,059
9/24/201536.5136.7636.4736.542,916,890
9/23/201536.7937.1136.6436.851,895,339
9/22/201537.0137.2536.6636.813,662,204
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center