$33.54 +0.38 (%) XL Group PLC - NYSE

Dec. 19, 2014 | 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
12/19/201433.4233.7033.3233.546,125,350
12/18/201433.2433.7633.0033.167,649,923
12/17/201433.8733.9732.8833.669,585,775
12/16/201434.5835.6034.5335.012,646,388
12/15/201434.8835.1534.4534.701,783,228
12/12/201435.0935.3534.7234.731,635,198
12/11/201435.3735.8435.1935.282,226,734
12/10/201435.8135.9835.4035.431,406,587
12/9/201436.0036.0835.6235.961,465,983
12/8/201435.7436.3535.7436.301,427,829
12/5/201435.8436.0835.7035.761,393,309
12/4/201435.6835.8735.6235.771,300,015
12/3/201435.4435.7335.4035.681,477,355
12/2/201435.3535.5235.3235.391,828,366
12/1/201435.4335.5835.2835.371,723,323
11/28/201435.6935.8435.4535.52840,454
11/26/201435.6235.6235.3835.581,012,248
11/25/201435.5835.6335.3635.531,057,489
11/24/201435.4835.5935.3235.561,400,483
11/21/201435.3835.4635.2935.411,745,285
11/20/201434.8535.1434.7935.141,245,262
11/19/201434.7635.0034.7234.961,768,257
11/18/201434.6634.9534.6434.831,425,437
11/17/201434.4534.7234.4134.671,549,003
11/14/201434.6034.7534.4834.561,409,962
11/13/201434.7034.7434.4234.621,480,445
11/12/201434.4234.6734.4034.641,718,271
11/11/201434.5734.6434.4734.531,187,306
11/10/201434.3634.5434.2734.471,326,521
11/7/201434.2534.3934.2234.361,174,319
11/6/201434.4034.4934.2034.341,269,603
11/5/201434.1234.4533.4834.401,705,355
11/4/201433.9034.1533.8134.141,905,403
11/3/201433.8233.9533.7133.861,491,270
10/31/201434.0434.0533.8133.882,347,964
10/30/201433.3433.8333.2933.642,643,419
10/29/201433.4333.5633.2033.402,005,918
10/28/201433.5633.7733.2233.443,729,553
10/27/201432.7533.1832.5133.124,251,300
10/24/201432.4732.9732.4232.753,372,439
10/23/201432.8432.8932.4132.482,254,184
10/22/201432.7032.8632.6032.613,882,247
10/21/201432.5232.7332.4332.624,768,335
10/20/201432.1632.4832.1032.441,179,022
10/17/201432.3332.4032.0332.241,893,063
10/16/201431.3432.2331.3332.113,275,238
10/15/201431.7931.8830.8331.835,631,701
10/14/201432.1432.5132.1032.202,030,245
10/13/201432.3632.6031.9932.001,767,927
10/10/201432.6032.9332.4432.451,741,860
10/9/201433.3333.3332.4932.552,230,240
10/8/201432.9133.2132.8033.203,574,189
10/7/201433.1533.3332.8632.872,030,882
10/6/201433.4933.5633.2333.331,898,371
10/3/201433.3633.6433.3233.602,477,967
10/2/201433.1033.3732.9133.211,707,404
10/1/201433.1733.3733.0233.162,636,390
9/30/201433.2333.3333.1033.171,259,803
9/29/201433.2233.3533.1433.241,686,031
9/26/201433.3533.5933.2033.401,612,311
9/25/201433.6433.7333.3133.311,828,361
9/24/201433.2433.8333.2233.781,266,149
9/23/201433.6833.7133.2733.271,327,333
9/22/201434.0034.0833.7633.771,331,972
9/19/201434.1634.2133.9234.042,073,300
9/18/201433.7634.0833.7534.041,533,194
9/17/201433.5933.7633.5133.551,366,498
9/16/201433.5233.8533.4733.591,303,246
9/15/201433.4233.7533.3433.541,364,213
9/12/201433.5833.6633.3433.431,614,569
9/11/201433.6033.7733.4633.70917,363
9/10/201433.7433.9033.6233.781,069,020
9/9/201433.8533.8733.5733.711,099,870
9/8/201434.0634.1033.7433.971,074,874
9/5/201433.9134.1733.8334.051,316,060
9/4/201434.1734.3533.9333.971,091,036
9/3/201434.4034.5834.0634.101,057,915
9/2/201434.3334.4434.1634.201,336,126
8/29/201434.0834.2934.0434.18848,139
8/28/201434.0034.2733.9534.07773,093
8/27/201433.8834.2033.8834.161,216,122
8/26/201433.9134.1233.9033.95731,569
8/25/201433.7734.0033.6533.93985,057
8/22/201433.7033.8233.5933.63927,840
8/21/201433.5133.8433.4033.741,070,600
8/20/201433.3433.5533.2933.401,067,473
8/19/201433.2033.4633.2033.341,022,505
8/18/201433.1833.3633.1633.251,372,311
8/15/201432.9833.1832.6032.964,772,811
8/14/201432.2932.8932.2632.822,255,212
8/13/201432.4032.4032.1832.244,307,547
8/12/201432.1132.3432.1132.243,008,687
8/11/201432.3032.3032.0932.142,298,138
8/8/201432.0332.2731.8332.171,575,350
8/7/201432.2832.3431.9431.991,487,901
8/6/201432.1032.2432.0532.121,765,829
8/5/201432.3432.3532.0432.141,977,182
8/4/201432.4432.5232.0632.373,481,999
8/1/201432.0832.6532.0632.522,604,043
7/31/201432.5132.8832.2032.242,644,443
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center