$36.22 +0.02 (%) XL Group Ltd - New York Stock Exchange, Inc.

Dec. 6, 2016 | 03:00 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
12/5/201636.3336.3536.0636.201,671,660
12/2/201635.8736.2535.7736.101,700,238
12/1/201636.3136.4535.7035.873,146,546
11/30/201636.8236.8936.1336.132,626,438
11/29/201637.0937.0936.4736.491,957,557
11/28/201637.1237.2536.9036.991,818,820
11/25/201637.0037.3236.9437.32598,119
11/23/201637.0937.1236.8137.011,210,773
11/22/201637.3137.3636.8537.072,773,542
11/21/201637.3937.6037.1737.361,220,855
11/18/201637.2537.6837.1737.432,376,461
11/17/201637.4037.7237.2037.241,915,936
11/16/201637.6637.7237.1637.351,744,510
11/15/201638.0838.2837.7037.871,992,143
11/14/201638.2938.6438.0938.323,176,963
11/11/201637.9138.1937.7238.132,868,299
11/10/201637.4238.3137.3038.084,275,132
11/9/201636.5537.2235.9737.194,424,775
11/8/201635.5036.3635.4636.193,429,265
11/7/201634.9935.3334.8635.301,556,761
11/4/201634.6834.8334.5334.562,263,306
11/3/201634.4634.8034.4634.661,963,161
11/2/201634.5134.5934.2834.421,930,217
11/1/201634.7834.7834.1934.481,688,540
10/31/201634.4034.8334.3934.702,646,496
10/28/201633.7734.5333.7734.253,115,537
10/27/201634.2334.7933.2233.665,480,644
10/26/201633.9934.1833.3833.712,390,351
10/25/201633.7234.0633.5934.061,385,460
10/24/201633.7333.8833.5833.711,572,879
10/21/201633.3033.6733.3033.501,559,087
10/20/201634.1834.3333.6133.621,801,528
10/19/201634.4434.5434.3334.401,246,225
10/18/201634.7534.8034.3734.401,051,729
10/17/201634.4834.5934.2234.431,236,350
10/14/201634.4034.6134.3134.41962,420
10/13/201633.9334.3133.8234.171,318,555
10/12/201634.1234.4534.0434.191,915,815
10/11/201634.3534.4534.0334.081,538,477
10/10/201634.1734.4434.1134.391,612,359
10/7/201633.4534.4133.3333.992,447,711
10/6/201633.9033.9033.0133.213,326,630
10/5/201634.0034.2033.4433.652,993,612
10/4/201633.2833.6632.9733.503,648,346
10/3/201633.5933.6032.8133.282,821,867
9/30/201633.6433.8433.2333.633,541,674
9/29/201634.1134.1133.4833.641,771,771
9/28/201633.8234.1733.7034.151,993,078
9/27/201633.9134.0933.6633.742,281,640
9/26/201634.0234.1633.8633.881,698,318
9/23/201634.4834.5934.2034.221,500,988
9/22/201634.5134.8534.3734.691,798,063
9/21/201633.7034.3333.7034.312,028,748
9/20/201633.7933.8433.5533.611,256,546
9/19/201633.5433.8433.3933.571,191,581
9/16/201633.5233.7333.3633.453,574,669
9/15/201633.6233.9533.4933.861,654,546
9/14/201633.8033.8633.5333.692,143,660
9/13/201633.7233.9633.5133.782,098,051
9/12/201633.9334.2733.6534.203,197,310
9/9/201634.9135.1234.2934.292,020,466
9/8/201635.3835.3835.0535.221,854,266
9/7/201635.0935.4334.9535.421,440,038
9/6/201634.8335.2834.5035.192,329,880
9/2/201634.4134.8634.3334.752,649,918
9/1/201634.2534.4034.0734.332,021,226
8/31/201634.1534.4133.9434.232,448,470
8/30/201633.9334.2133.9334.141,793,026
8/29/201633.5234.0233.3433.851,622,811
8/26/201633.8433.9833.4033.501,340,486
8/25/201633.4333.7733.3433.711,514,769
8/24/201633.6333.6733.4233.471,335,706
8/23/201633.8933.9733.6133.621,824,522
8/22/201633.5033.8933.4133.831,521,318
8/19/201633.3533.5733.2233.577,419,415
8/18/201633.5033.5633.2133.521,748,325
8/17/201633.6333.7133.2533.412,185,241
8/16/201633.6233.9033.4233.551,815,801
8/15/201633.4033.6733.3133.671,780,253
8/12/201633.1833.3833.1033.341,346,624
8/11/201633.6433.6633.0933.171,814,598
8/10/201633.5533.8433.3733.581,779,748
8/9/201633.9033.9833.4933.701,770,599
8/8/201633.9634.1933.7633.921,774,016
8/5/201634.3134.3133.7333.871,975,288
8/4/201634.0234.2133.8033.811,908,526
8/3/201633.7534.1533.7533.962,355,304
8/2/201633.9734.1733.6633.802,829,383
8/1/201634.7334.8233.9834.082,602,103
7/29/201635.0835.2934.4034.614,515,554
7/28/201635.0035.5034.1935.125,997,669
7/27/201632.9333.2632.7232.962,708,452
7/26/201632.8533.0932.6632.812,056,467
7/25/201632.9533.1032.6932.88810,739
7/22/201632.6832.8932.5732.821,727,099
7/21/201632.6832.8332.5332.561,197,888
7/20/201632.4532.9632.3832.761,871,461
7/19/201632.0332.4531.9732.431,479,521
7/18/201632.3232.5432.0632.182,094,528
7/15/201632.6932.8032.3232.412,508,669
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center