XL Group PLC $33.00

down -0.05


28/7/2014 03:59 PM  |  NYSE : XL  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
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
5/29/201432.3732.5032.2732.361,220,581
5/28/201432.4532.5132.2932.341,248,196
5/27/201432.5932.6332.4432.451,099,317
5/23/201432.3432.6432.3432.471,009,035
5/22/201432.3532.5732.3032.451,092,923
5/21/201432.3632.4832.2232.35965,929
5/20/201432.1732.3632.1532.271,841,782
5/19/201432.0432.2631.9632.232,135,934
5/16/201431.9832.1331.7532.081,905,728
5/15/201432.0732.0731.7431.962,789,470
5/14/201432.5632.5632.1332.231,734,970
5/13/201432.3732.6232.3532.572,095,248
5/12/201432.1432.4832.1432.362,052,109
5/9/201432.1332.2031.8132.041,439,529
5/8/201432.0132.3631.9732.131,777,188
5/7/201431.8632.2631.8631.982,642,558
5/6/201431.8031.8931.6431.812,282,995
5/5/201431.7432.1231.6331.942,119,793
5/2/201431.5632.4531.5631.832,490,957
5/1/201431.4331.8031.3731.751,856,014
4/30/201431.5031.5531.1631.352,051,169
4/29/201431.4431.6431.4331.561,014,426
4/28/201431.9931.9931.1231.371,819,347
4/25/201431.5131.6231.3031.39848,485
4/24/201431.5731.6131.3831.55811,066
4/23/201430.6931.5430.6931.451,264,796
4/22/201431.1631.3131.0731.181,192,261
4/21/201431.1831.2331.0531.15661,102
4/17/201431.1831.3131.0431.231,355,448
4/16/201431.5231.5431.0531.192,563,231
4/15/201431.2131.4131.0031.332,234,344
4/14/201431.2631.3030.8131.061,492,843
4/11/201431.2231.2230.5430.952,640,789
4/10/201431.1831.2130.6730.671,728,933
4/9/201431.1331.2130.9631.132,250,122
4/8/201430.8531.1130.7131.002,706,876
4/7/201431.1531.3030.8530.882,468,714
4/4/201431.6131.8131.2031.212,070,729
4/3/201431.1631.4331.0531.411,363,105
4/2/201430.9531.1930.9431.071,331,278
4/1/201431.3431.4030.8930.982,051,806
3/31/201430.8231.2830.8031.253,687,082
3/28/201430.5030.6830.3230.621,841,419
3/27/201430.7230.7230.1230.231,730,235
3/26/201430.7330.8230.3830.451,868,647
3/25/201430.6330.7930.5330.591,657,823
3/24/201430.6430.7530.4730.471,555,910
3/21/201430.7130.9930.4830.553,559,848
3/20/201430.1930.4930.1430.42945,440
3/19/201430.5330.5730.1330.291,315,209
3/18/201430.3330.5530.3330.461,224,623
3/17/201430.1530.3930.0730.301,382,174
3/14/201429.8630.3229.8629.973,104,136
3/13/201430.4330.5429.8829.923,215,988
3/12/201430.2530.3630.0730.301,520,958
3/11/201430.7830.8130.3930.441,838,076
3/10/201430.2330.7730.2330.741,859,829
3/7/201430.8430.9630.5530.701,899,673
3/6/201430.4730.9130.3930.692,310,449
3/5/201430.3230.5130.1630.382,366,031
Trading Center