$37.91 +0.29 (%) XL Group PLC - NYSE

May. 29, 2015 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
5/28/201537.7337.8737.4337.623,080,484
5/27/201538.0238.0237.7237.802,891,170
5/26/201537.6437.9737.6137.903,166,073
5/22/201537.4437.8937.4237.762,723,597
5/21/201537.6537.7237.3837.442,123,026
5/20/201537.6337.8937.5837.772,654,536
5/19/201537.5937.7037.4137.623,112,334
5/18/201537.3737.6637.0637.562,686,662
5/15/201537.3437.5337.2337.432,276,755
5/14/201537.0437.3037.0237.282,378,499
5/13/201536.8237.0136.7636.923,489,555
5/12/201536.7536.8936.3336.844,618,020
5/11/201536.9437.0036.7136.793,092,773
5/8/201536.9437.1236.7536.982,586,794
5/7/201536.6536.8336.4636.703,006,248
5/6/201536.8736.9136.3536.574,031,729
5/5/201537.1337.2036.8036.842,536,150
5/4/201537.0637.2736.9137.253,162,254
5/1/201537.1937.3536.8736.993,010,789
4/30/201537.5237.5836.5337.085,840,391
4/29/201537.3137.4836.7937.014,125,223
4/28/201537.7638.2137.4137.4115,584,110
4/27/201537.8938.1237.8037.814,713,294
4/24/201537.9137.9637.6237.792,596,205
4/23/201536.9037.7936.9037.724,364,068
4/22/201536.9537.3036.8337.114,427,314
4/21/201537.4337.5137.0237.282,475,338
4/20/201537.2137.6637.2137.541,805,870
4/17/201537.5537.5737.1937.301,723,621
4/16/201537.8137.9937.7837.811,534,994
4/15/201538.0338.2637.9938.001,815,341
4/14/201537.8238.0637.7438.031,965,709
4/13/201537.7338.0637.6837.971,508,974
4/10/201537.7037.9137.7037.861,298,027
4/9/201537.8438.0737.7637.922,827,219
4/8/201537.4437.9237.4337.672,333,051
4/7/201537.5837.7637.3337.342,290,420
4/6/201536.9137.3536.8637.301,014,412
4/2/201536.9237.1036.8237.081,658,210
4/1/201536.9737.0836.6636.891,874,349
3/31/201537.0137.1236.8036.802,915,591
3/30/201536.9637.4536.9637.331,555,844
3/27/201536.7736.9736.6536.912,308,417
3/26/201536.8636.9736.8336.832,562,542
3/25/201537.2337.2636.9537.003,370,108
3/24/201536.9837.2236.9637.202,430,839
3/23/201537.1137.2236.9737.081,438,427
3/20/201536.7637.0636.6337.022,770,367
3/19/201536.9737.0436.6036.652,076,220
3/18/201536.8137.0236.5836.933,655,581
3/17/201536.5536.9436.4336.831,796,550
3/16/201536.3336.8536.3236.781,942,558
3/13/201536.0636.2335.9036.192,044,440
3/12/201535.8336.2335.8236.201,996,725
3/11/201535.4535.7535.3835.592,594,615
3/10/201535.9736.0335.6535.674,208,978
3/9/201536.5436.6436.3536.432,717,136
3/6/201536.5536.8636.4336.665,180,800
3/5/201536.6736.7436.4636.713,421,992
3/4/201536.1136.6736.0836.656,591,752
3/3/201536.1636.5236.0536.223,150,910
3/2/201536.1036.5636.0536.543,893,283
2/27/201535.8036.3035.7936.204,177,679
2/26/201535.5136.0235.4735.892,271,480
2/25/201535.6035.8035.6035.662,657,851
2/24/201535.2535.7635.2335.691,975,615
2/23/201535.2835.3135.0935.242,455,649
2/20/201535.1935.4134.8135.352,726,321
2/19/201535.4235.5335.1335.282,928,376
2/18/201535.6835.6835.3035.552,069,691
2/17/201535.8635.8635.5735.682,239,110
2/13/201535.7435.8535.5235.741,242,206
2/12/201535.7235.8435.4735.812,170,332
2/11/201535.4735.8635.4435.721,748,697
2/10/201535.6835.8035.4235.751,902,133
2/9/201535.7435.7735.3035.701,547,128
2/6/201536.1236.1835.7035.802,563,821
2/5/201535.6636.0335.5536.012,102,868
2/4/201534.9535.7034.9435.613,215,853
2/3/201535.6535.9134.7835.143,604,620
2/2/201534.5735.2134.2135.213,067,052
1/30/201534.6434.9534.4034.493,193,218
1/29/201534.9935.1234.5935.012,120,168
1/28/201535.7635.7934.9634.982,921,969
1/27/201535.4635.8035.3535.671,736,232
1/26/201535.4435.6635.2935.641,055,505
1/23/201535.7935.8235.4235.431,156,866
1/22/201535.0935.8634.8835.801,932,956
1/21/201534.9635.0534.6734.861,787,673
1/20/201535.5035.6534.7834.952,680,933
1/16/201535.0735.5534.9235.532,264,196
1/15/201535.1635.2734.8435.052,376,978
1/14/201535.2535.3534.7735.263,148,335
1/13/201535.7436.0935.2935.587,309,714
1/12/201535.7135.7735.2135.544,607,707
1/9/201535.2036.3435.1635.8812,906,772
1/8/201535.1235.6135.1235.422,948,089
1/7/201534.8135.0734.5734.853,841,285
1/6/201534.6535.0234.5334.836,466,035
1/5/201534.2434.7233.9834.664,405,555
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center