$38.02 -0.38 (%) XL Group PLC - NYSE

Jul. 31, 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
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
4/7/201537.5837.7637.3337.342,290,420
4/6/201536.9137.3536.8637.301,014,412
4/2/201536.9237.1036.8237.081,658,210
4/1/201536.9737.0836.6636.891,874,349
3/31/201537.0137.1236.8036.802,915,591
3/30/201536.9637.4536.9637.331,555,844
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
  • Showing 1-100 of 1,259 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!