$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
10/22/201021.7821.9821.6521.982,776,549
10/21/201022.0122.1821.5621.614,004,351
10/20/201021.6822.0721.5621.904,433,408
10/19/201021.8222.0221.3921.584,773,520
10/18/201022.0922.3122.0522.133,941,454
10/15/201022.2922.3621.7222.045,112,521
10/14/201022.1622.3721.8122.104,453,308
10/13/201022.3222.5222.1522.204,196,862
10/12/201022.0222.2921.7922.223,680,930
10/11/201022.1522.2622.0122.131,772,294
10/8/201021.8522.1921.7122.082,286,490
10/7/201021.7221.9721.6021.852,564,107
10/6/201022.1722.2321.7021.715,325,039
10/5/201021.6722.2521.4222.165,932,855
10/4/201021.2421.7621.1721.485,238,311
10/1/201021.8421.9321.5021.554,909,897
9/30/201021.8522.1421.6521.665,167,259
9/29/201021.2621.7921.0821.725,973,347
9/28/201021.4521.5821.1621.395,271,345
9/27/201021.1621.6521.0921.434,982,252
9/24/201020.9521.2420.9521.224,560,102
9/23/201020.6420.9420.5520.604,579,809
9/22/201021.0121.1420.7320.864,311,332
9/21/201021.1321.2720.8421.015,887,348
9/20/201020.9921.2420.8321.184,891,130
9/17/201020.4221.0320.4220.897,648,566
9/16/201020.2820.4320.2020.344,342,851
9/15/201019.9820.5719.7720.423,315,853
9/14/201020.1920.4420.0520.263,046,295
9/13/201020.5520.7020.2020.295,075,304
9/10/201020.1520.3520.0820.243,801,420
9/9/201019.6820.2819.6820.188,602,530
9/8/201019.0219.6118.8919.595,899,612
9/7/201019.0919.1018.7118.763,363,109
9/3/201018.9719.1218.8119.102,334,652
9/2/201018.8118.8518.5518.713,644,819
9/1/201018.1918.8518.1918.764,544,091
8/31/201017.5118.1417.3717.914,916,500
8/30/201018.0618.1417.6817.682,980,400
8/27/201017.7918.1717.5018.172,628,600
8/26/201017.8118.0817.4817.654,291,500
8/25/201017.3117.9417.2317.806,091,500
8/24/201017.3017.6517.1617.423,672,800
8/23/201017.7117.7517.4717.512,838,900
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 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!