$36.91 +0.08 (%) XL Group PLC - NYSE

Mar. 27, 2015 | 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
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
1/2/201534.5034.6834.1034.451,943,943
12/31/201434.7434.8634.3634.371,448,925
12/30/201434.5334.8134.3934.751,719,841
12/29/201434.2134.6734.2134.501,355,614
12/26/201434.3134.4434.2434.241,132,994
12/24/201434.3934.5034.1534.26803,624
12/23/201434.0334.5333.9734.372,235,792
12/22/201433.7934.0533.5033.993,703,006
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center