$37.57 -0.61 (%) XL Group PLC - NYSE

Aug. 28, 2015 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
8/27/201538.0538.2637.1438.183,835,190
8/26/201538.2938.2936.5937.213,926,920
8/25/201537.9737.9736.4636.644,017,138
8/24/201535.2437.625.4036.794,215,298
8/21/201538.6438.9238.1638.162,789,628
8/20/201539.4039.4839.0939.101,624,403
8/19/201540.1140.1439.5639.722,263,859
8/18/201540.3040.3640.1540.281,222,375
8/17/201540.0740.4139.9140.331,945,468
8/14/201539.7140.1939.5740.181,137,095
8/13/201539.9740.2939.3139.712,106,380
8/12/201539.4839.6139.1939.612,732,020
8/11/201539.5639.7639.2939.703,046,033
8/10/201539.0039.3438.9939.332,262,008
8/7/201538.7639.2438.6738.972,869,329
8/6/201538.8939.1038.5838.852,929,887
8/5/201538.8139.0438.7338.862,789,699
8/4/201538.9939.5638.6438.674,634,690
8/3/201538.1938.2437.7738.193,880,474
7/31/201538.4738.6638.0138.022,647,488
7/30/201537.9638.5037.9138.402,905,210
7/29/201537.4938.0437.4037.963,350,583
7/28/201537.6738.2537.6737.872,137,989
7/27/201537.5638.0337.5337.883,369,246
7/24/201537.8037.9637.5937.781,862,985
7/23/201537.6637.8837.6637.772,051,582
7/22/201537.5638.0137.5537.792,119,810
7/21/201537.9638.0937.6437.761,726,256
7/20/201538.0738.2037.8337.941,460,772
7/17/201538.1038.2437.9538.061,932,025
7/16/201538.3938.5738.1438.241,384,856
7/15/201538.2838.4538.1938.301,664,598
7/14/201538.0138.4138.0138.382,228,516
7/13/201538.0838.3737.9938.142,485,414
7/10/201537.7438.2937.6537.961,893,758
7/9/201537.8938.3637.1337.383,933,581
7/8/201537.8837.8837.2837.362,586,831
7/7/201537.6737.8937.4037.852,602,318
7/6/201537.4337.9037.3837.702,654,307
7/2/201538.2138.2337.6637.752,879,558
7/1/201538.2638.4737.8037.974,741,854
6/30/201537.4337.5337.0437.202,586,154
6/29/201536.8737.5436.8737.062,834,324
6/26/201537.7737.8337.5537.683,162,124
6/25/201537.9738.0337.5537.592,965,655
6/24/201538.2738.3537.8137.882,180,804
6/23/201538.1338.5838.1338.253,252,092
6/22/201538.5538.7838.3738.511,787,323
6/19/201538.4438.7138.3138.356,785,446
6/18/201538.1038.6438.1038.572,689,699
6/17/201537.9038.1237.8137.962,481,462
6/16/201537.4137.8937.3237.871,878,146
6/15/201537.3437.6037.2737.362,119,894
6/12/201537.6037.7537.5337.572,244,396
6/11/201537.6538.1237.6437.842,643,568
6/10/201537.0637.7437.0537.672,913,387
6/9/201536.7637.0436.7336.893,009,453
6/8/201537.1137.3636.7836.803,337,083
6/5/201537.4937.6536.9837.042,009,685
6/4/201537.3137.7537.3037.331,973,412
6/3/201537.5137.7837.3737.692,515,719
6/2/201537.5437.5437.2837.392,072,870
6/1/201537.7937.9037.4837.622,442,454
5/29/201537.5738.0237.5537.686,861,236
5/28/201537.7337.8737.4337.623,080,484
5/27/201538.0238.0237.7237.802,891,170
5/26/201537.6437.9737.6137.903,166,073
5/22/201537.4437.8937.4237.762,723,597
5/21/201537.6537.7237.3837.442,123,026
5/20/201537.6337.8937.5837.772,654,536
5/19/201537.5937.7037.4137.623,112,334
5/18/201537.3737.6637.0637.562,686,662
5/15/201537.3437.5337.2337.432,276,755
5/14/201537.0437.3037.0237.282,378,499
5/13/201536.8237.0136.7636.923,489,555
5/12/201536.7536.8936.3336.844,618,020
5/11/201536.9437.0036.7136.793,092,773
5/8/201536.9437.1236.7536.982,586,794
5/7/201536.6536.8336.4636.703,006,248
5/6/201536.8736.9136.3536.574,031,729
5/5/201537.1337.2036.8036.842,536,150
5/4/201537.0637.2736.9137.253,162,254
5/1/201537.1937.3536.8736.993,010,789
4/30/201537.5237.5836.5337.085,840,391
4/29/201537.3137.4836.7937.014,125,223
4/28/201537.7638.2137.4137.4115,584,110
4/27/201537.8938.1237.8037.814,713,294
4/24/201537.9137.9637.6237.792,596,205
4/23/201536.9037.7936.9037.724,364,068
4/22/201536.9537.3036.8337.114,427,314
4/21/201537.4337.5137.0237.282,475,338
4/20/201537.2137.6637.2137.541,805,870
4/17/201537.5537.5737.1937.301,723,621
4/16/201537.8137.9937.7837.811,534,994
4/15/201538.0338.2637.9938.001,815,341
4/14/201537.8238.0637.7438.031,965,709
4/13/201537.7338.0637.6837.971,508,974
4/10/201537.7037.9137.7037.861,298,027
4/9/201537.8438.0737.7637.922,827,219
4/8/201537.4437.9237.4337.672,333,051
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!