$37.68 +0.06 (%) XL Group PLC - NYSE

May. 29, 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
8/20/201017.8017.8617.5217.635,107,000
8/19/201018.0918.1417.7417.743,902,000
8/18/201018.1318.3917.9518.192,415,000
8/17/201018.0018.3117.8818.163,467,900
8/16/201017.8417.9717.6517.843,364,600
8/13/201017.9618.3517.9118.003,570,200
8/12/201017.8218.0717.5217.994,249,300
8/11/201018.4318.4317.9718.145,937,300
8/10/201018.0618.9018.0318.768,678,900
8/9/201018.1618.3017.9818.271,967,700
8/6/201018.1218.2917.7517.994,133,500
8/5/201018.2918.3818.0918.273,098,000
8/4/201018.0618.4817.9218.379,273,800
8/3/201018.0918.1317.7717.834,324,700
8/2/201018.0318.2517.9118.153,881,400
7/30/201017.6017.9317.5117.733,034,200
7/29/201017.8418.0817.4517.843,637,200
7/28/201017.8018.0117.6817.704,256,900
7/27/201018.1618.3517.8617.893,316,700
7/26/201017.7818.1717.6818.114,749,400
7/23/201017.4417.8117.3117.773,785,300
7/22/201017.3317.5817.2017.525,460,800
7/21/201017.6717.8617.0317.077,151,100
7/20/201016.6217.4616.5217.434,456,900
7/19/201016.8717.0616.6416.913,658,500
7/16/201017.4417.4716.7616.806,043,900
7/15/201017.6417.6917.2917.636,051,400
7/14/201017.4617.5917.3217.525,405,400
7/13/201017.7517.8217.5117.624,765,700
7/12/201017.3017.5117.1817.455,315,600
7/9/201017.0717.4316.9817.404,562,500
7/8/201017.0117.1116.7517.066,016,000
7/7/201016.1916.9316.1116.917,358,600
7/6/201016.2316.6315.8616.086,837,800
7/2/201016.0416.2515.7615.974,828,700
7/1/201016.1316.2515.5916.066,204,700
6/30/201016.2216.3415.8916.0110,444,500
6/29/201016.7116.7216.0516.179,942,300
6/28/201017.4417.4816.9417.016,505,400
6/25/201017.0917.4216.8717.395,784,600
6/24/201017.3517.4116.8816.935,021,300
6/23/201017.4017.6317.2617.452,880,600
6/22/201017.7518.0017.4917.504,278,800
6/21/201018.2618.4017.6417.772,875,900
6/18/201018.0018.2517.9017.993,305,300
6/17/201017.8417.9917.5517.985,260,100
6/16/201017.7717.9917.6517.754,096,300
6/15/201017.3617.9017.2517.874,097,400
6/14/201017.6117.7817.1017.124,829,400
6/11/201016.7917.3916.7317.353,824,100
6/10/201016.8817.2016.7717.145,120,500
6/9/201016.1917.0216.1916.539,327,100
6/8/201016.0716.3215.6316.276,193,600
6/7/201016.4916.6215.9215.975,993,800
6/4/201016.8017.0416.3716.416,348,600
6/3/201017.4917.5417.0917.263,010,600
6/2/201016.9817.3816.8917.384,099,700
6/1/201017.3517.4916.7916.855,779,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center