$32.44 +0.20 (%) XL Group PLC - NYSE

Oct. 20, 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
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
7/30/201433.6633.6632.8732.892,656,292
7/29/201435.1635.5233.4833.504,843,677
7/28/201433.0133.2232.8733.012,362,221
7/25/201433.3833.4333.0433.052,150,236
7/24/201433.7533.7633.4933.571,816,434
7/23/201433.4633.7833.4633.741,017,868
7/22/201433.5233.5933.3733.531,501,271
7/21/201433.7433.7533.4433.532,028,536
7/18/201433.8533.8933.6333.741,484,590
7/17/201434.0534.3133.7433.822,799,697
7/16/201434.2334.3234.1234.201,353,704
7/15/201434.0434.3834.0234.161,521,290
7/14/201434.0334.2333.9734.001,489,372
7/11/201433.3033.9033.2633.842,107,117
7/10/201433.1533.3732.8933.322,146,999
7/9/201433.0333.3933.0333.391,506,776
7/8/201433.1533.1932.8933.022,301,277
7/7/201433.0333.3332.9833.251,453,907
7/3/201432.9733.2332.9733.16662,836
7/2/201433.0433.1732.8832.891,422,951
7/1/201432.9233.2032.9233.051,022,998
6/30/201432.5732.7732.4532.731,199,695
6/27/201432.5032.6732.4532.561,309,340
6/26/201432.6532.7032.2732.54798,718
6/25/201432.6232.8632.5532.68902,883
6/24/201432.7432.9832.6932.74887,283
6/23/201432.7933.0732.7632.85877,024
6/20/201432.9533.0632.7732.802,079,309
6/19/201432.7532.8932.6532.881,234,871
6/18/201432.6732.8032.5132.781,118,627
6/17/201432.5532.7132.5032.691,531,870
6/16/201432.7132.7632.5132.611,633,595
6/13/201432.7532.8732.6032.811,072,820
6/12/201432.7932.9432.6132.661,698,772
6/11/201432.9933.0132.7132.771,225,178
6/10/201433.0333.2632.9533.16858,924
6/9/201433.2233.4133.1133.141,374,498
6/6/201433.1133.3833.1133.271,317,369
6/5/201433.1233.2632.9233.071,653,879
6/4/201432.8633.1832.7033.162,927,509
6/3/201432.4032.4132.2532.38821,683
6/2/201432.6132.6532.3432.49972,843
5/30/201432.3332.5432.3132.461,341,830
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center