$37.98 +0.78 (%) XL Group PLC - NYSE

Jul. 1, 2015 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1258 of 1,258 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!