XL GROUP $32.05

down -0.22


21/5/2013 04:21 PM  |  NYSE : XL  |  Industries : Finance and Insurance / Insurance Carriers
Type:

XL historical data

Date Open High Low Close Volume
5/20/2013 32.45 32.46 32.14 32.27 20206
5/17/2013 32.67 32.77 32.41 32.45 22992
5/16/2013 32.72 32.81 32.47 32.66 18676
5/15/2013 32.69 32.83 32.43 32.70 16685
5/14/2013 32.07 32.77 32.00 32.71 42543
5/13/2013 31.92 32.11 31.84 32.07 23032
5/10/2013 31.92 32.01 31.69 31.93 15207
5/9/2013 31.93 32.14 31.86 31.99 22808
5/8/2013 32.07 32.15 31.86 31.92 38217
5/7/2013 32.20 32.33 32.04 32.10 32892
5/6/2013 32.25 32.28 31.97 32.13 36095
5/3/2013 31.38 32.96 31.38 32.23 94516
5/2/2013 30.95 31.25 30.70 30.80 32606
5/1/2013 31.14 31.34 30.80 30.89 22174
4/30/2013 31.09 31.60 31.07 31.14 28150
4/29/2013 31.20 31.31 31.10 31.14 11004
4/26/2013 31.46 31.53 31.15 31.15 12038
4/25/2013 31.66 31.74 31.43 31.51 11005
4/24/2013 31.16 31.70 31.11 31.62 17327
4/23/2013 30.82 31.11 30.77 31.10 16194
4/22/2013 30.52 30.62 30.28 30.53 10151
4/19/2013 30.22 30.46 30.13 30.44 16248
4/18/2013 30.78 30.85 29.93 30.03 34142
4/17/2013 30.98 30.98 30.64 30.79 19532
4/16/2013 30.67 31.15 30.49 31.15 18047
4/15/2013 31.17 31.20 30.41 30.41 23657
4/12/2013 31.46 31.57 31.18 31.29 16096
4/11/2013 31.40 31.63 31.33 31.60 14303
4/10/2013 31.20 31.33 30.96 31.32 19814
4/9/2013 31.10 31.26 30.87 31.09 16938
4/8/2013 30.71 31.04 30.65 31.02 18456
4/5/2013 30.27 30.82 30.05 30.77 21518
4/4/2013 30.56 30.71 30.38 30.58 26630
4/3/2013 30.86 30.96 30.45 30.56 31365
4/2/2013 30.44 30.91 30.40 30.81 20473
4/1/2013 30.35 30.54 30.14 30.25 16239
3/28/2013 30.36 30.41 30.17 30.30 25900
3/27/2013 30.06 30.35 30.04 30.30 11174
3/26/2013 30.42 30.45 30.17 30.25 17755
3/25/2013 30.42 30.61 30.15 30.30 15366
3/22/2013 30.29 30.38 30.12 30.25 16489
3/21/2013 30.04 30.42 30.02 30.20 19577
3/20/2013 30.25 30.41 30.13 30.22 31621
3/19/2013 30.40 30.45 30.02 30.12 19467
3/18/2013 29.98 30.42 29.97 30.28 20100
3/15/2013 30.26 30.48 30.16 30.40 29151
3/14/2013 30.19 30.41 30.12 30.37 27810
3/13/2013 29.74 30.11 29.60 30.00 24488
3/12/2013 29.76 29.93 29.72 29.90 19374
3/11/2013 29.59 29.76 29.56 29.73 30619
3/8/2013 29.65 29.82 29.46 29.66 24025
3/7/2013 29.51 29.69 29.40 29.53 20523
3/6/2013 29.57 29.66 29.41 29.47 21264
3/5/2013 29.21 29.60 29.19 29.47 16211
3/4/2013 28.83 29.06 28.69 29.04 18514
3/1/2013 28.50 28.91 28.23 28.82 32287
2/28/2013 28.77 28.93 28.64 28.64 22752
2/27/2013 28.42 28.88 28.28 28.76 30119
2/26/2013 28.31 28.50 28.07 28.42 30956
2/25/2013 29.13 29.23 28.20 28.20 21415
2/22/2013 28.65 29.05 28.65 28.99 22440
2/21/2013 28.44 28.49 28.29 28.46 25405
2/20/2013 28.77 28.87 28.49 28.53 23030
2/19/2013 28.71 28.91 28.59 28.80 28035
2/15/2013 28.35 28.75 28.30 28.67 36346
2/14/2013 28.39 28.49 28.16 28.22 32465
2/13/2013 28.38 28.63 28.35 28.42 15376
2/12/2013 28.27 28.61 28.12 28.41 23207
2/11/2013 28.25 28.54 28.24 28.31 26297
2/8/2013 28.03 28.74 28.02 28.24 53908
2/7/2013 27.88 27.97 27.40 27.84 23442
2/6/2013 27.42 27.76 27.36 27.72 17905
2/5/2013 27.47 27.67 27.43 27.55 26198
2/4/2013 27.91 27.94 27.42 27.46 24786
2/1/2013 27.86 28.17 27.65 28.07 16740
1/31/2013 27.71 27.81 27.56 27.72 17179
1/30/2013 27.65 27.90 27.52 27.71 20758
1/29/2013 27.41 27.74 27.27 27.73 20869
1/28/2013 27.81 27.81 27.37 27.41 20303
1/25/2013 27.69 27.79 27.44 27.79 22513
1/24/2013 27.61 27.76 27.49 27.54 16557
1/23/2013 27.41 27.61 27.13 27.61 23520
1/22/2013 27.24 27.65 27.24 27.48 27132
1/18/2013 27.11 27.25 27.03 27.22 22561
1/17/2013 26.88 27.11 26.72 26.99 22339
1/16/2013 26.81 26.89 26.67 26.77 16147
1/15/2013 26.31 26.86 26.26 26.85 27298
1/14/2013 26.57 26.61 26.25 26.44 30802
1/11/2013 26.58 26.65 26.43 26.60 12630
1/10/2013 26.61 26.75 26.32 26.56 26856
1/9/2013 25.92 26.53 25.86 26.44 29695
1/8/2013 25.93 25.94 25.77 25.85 25048
1/7/2013 25.86 26.12 25.77 25.97 15948
1/4/2013 25.47 26.03 25.42 26.01 23024
1/3/2013 25.38 25.59 25.30 25.38 39063
1/2/2013 25.52 25.78 25.20 25.33 34948
12/31/2012 24.68 25.06 24.57 25.06 21693
12/28/2012 24.62 24.94 24.62 24.69 12576
12/27/2012 24.75 24.89 24.47 24.79 15152
12/26/2012 24.85 24.94 24.69 24.77 8339
Marketplace
Trading Center