$35.41 +0.27 (%) XL Group PLC - NYSE

Nov. 21, 2014 | 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
2/7/201428.6928.9028.4228.871,775,116
2/6/201428.1128.6028.0728.562,263,301
2/5/201427.9628.1527.7927.962,613,090
2/4/201428.1628.2827.9328.062,023,583
2/3/201428.7428.7527.9228.002,448,975
1/31/201428.8329.0628.6728.741,410,244
1/30/201429.1129.3528.9629.271,224,469
1/29/201429.2029.3828.8128.862,338,894
1/28/201428.6729.5528.6629.493,090,180
1/27/201428.8528.9428.4328.613,373,755
1/24/201429.4529.5028.7628.814,188,793
1/23/201430.2130.2129.7229.752,707,364
1/22/201430.2530.3930.1130.341,726,971
1/21/201430.0530.2329.9030.222,117,310
1/17/201429.9729.9729.8229.942,083,291
1/16/201429.8930.0329.7129.982,133,932
1/15/201430.1830.2529.9429.952,083,908
1/14/201429.9430.2229.9230.131,787,006
1/13/201430.3030.4129.8329.862,169,089
1/10/201430.4330.5630.2930.421,631,382
1/9/201430.4630.5130.2930.401,807,175
1/8/201430.3730.3930.2230.393,031,517
1/7/201430.4830.7030.1930.372,823,430
1/6/201430.8431.0230.3430.373,095,252
1/3/201431.2831.3930.7830.812,512,472
1/2/201431.7131.8531.2231.252,027,744
12/31/201331.9732.0331.7931.841,152,666
12/30/201331.7331.9831.7331.89997,031
12/27/201331.7431.8231.5931.69700,053
12/26/201331.6731.7931.6231.70715,854
12/24/201331.3331.5631.3331.54389,148
12/23/201331.2931.4131.2431.341,678,620
12/20/201330.7731.1230.7731.102,591,958
12/19/201330.5230.8430.5030.741,739,555
12/18/201330.0630.6230.0430.592,575,953
12/17/201329.9030.2129.8430.052,130,883
12/16/201329.8729.9429.6529.883,378,891
12/13/201329.9330.0129.6229.651,959,444
12/12/201330.0030.1829.9129.911,714,707
12/11/201330.6230.6730.0030.042,814,106
12/10/201330.8931.0830.7230.721,904,918
12/9/201330.8731.0330.8730.941,889,024
12/6/201330.7930.8630.6430.751,642,173
12/5/201330.5230.6930.3830.441,773,118
12/4/201330.7030.8030.4130.673,276,780
12/3/201331.0631.1430.7330.863,644,799
12/2/201330.7531.4730.6831.183,669,407
11/29/201332.1532.2931.9731.99794,075
11/27/201332.1732.2632.0132.101,207,160
11/26/201331.5532.1631.5532.163,044,044
11/25/201331.6731.7831.6331.661,322,389
11/22/201331.3031.5731.3031.551,791,806
11/21/201331.0531.4731.0231.301,245,046
11/20/201331.3931.3930.8630.921,763,725
11/19/201330.9931.5230.9931.201,855,399
11/18/201331.3431.6531.3431.421,551,244
11/15/201331.3131.4331.2131.391,905,059
11/14/201331.1531.4431.1031.341,413,311
11/13/201330.6331.0630.6331.052,528,288
11/12/201331.3331.3930.7930.892,385,523
11/11/201331.3131.4531.1931.432,053,542
11/8/201330.7631.2730.7531.251,691,652
11/7/201330.9531.1030.7530.762,492,648
11/6/201330.8831.0030.7530.832,655,773
11/5/201330.5030.7830.4130.631,940,081
11/4/201330.2830.5130.0330.511,601,096
11/1/201330.5730.6130.1830.323,456,507
10/31/201330.1930.6030.0330.575,814,308
10/30/201331.5831.5831.1131.142,733,221
10/29/201331.6531.6931.5031.552,586,051
10/28/201331.6031.6531.4431.563,989,107
10/25/201331.9031.9131.5931.68926,560
10/24/201331.7531.9631.7431.951,264,848
10/23/201332.0232.0331.5831.721,272,057
10/22/201331.9732.2831.9732.141,959,905
10/21/201332.1432.2031.8431.871,163,069
10/18/201332.2432.2631.9132.081,229,202
10/17/201331.5832.1031.5632.071,072,251
10/16/201331.3031.7931.3031.781,181,094
10/15/201331.4531.5231.0531.081,192,735
10/14/201331.1231.4831.1231.451,218,422
10/11/201331.1931.4231.1331.301,809,524
10/10/201330.9431.2830.9331.281,637,990
10/9/201330.6730.6830.3730.581,550,369
10/8/201331.1731.1930.5930.601,391,125
10/7/201330.9931.4230.2431.111,291,117
10/4/201330.8931.1830.8331.15928,545
10/3/201331.1631.2130.7230.871,245,630
10/2/201330.8231.2730.8131.262,174,373
10/1/201330.8531.1130.8030.981,429,818
9/30/201330.6830.8530.5630.821,851,853
9/27/201330.3031.1530.3031.001,361,707
9/26/201331.0131.0930.7930.961,210,499
9/25/201330.9031.0730.8130.922,876,588
9/24/201331.2031.2230.8430.862,273,008
9/23/201331.2331.4631.1731.231,287,499
9/20/201331.4231.6231.3331.442,239,734
9/19/201331.5531.6431.3031.392,947,024
9/18/201330.8631.5430.8031.531,998,726
9/17/201330.7931.0430.7530.921,108,120
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center