XL GROUP $32.29

down -0.16


20/5/2013 11:20 AM  |  NYSE : XL  |  Industries : Finance and Insurance / Insurance Carriers
Type:

XL historical data

Date Open High Low Close Volume
12/21/2012 24.64 24.76 24.55 24.56 39748
12/20/2012 24.83 24.98 24.69 24.88 21418
12/19/2012 25.18 25.32 24.80 24.80 18943
12/18/2012 24.84 25.10 24.78 25.08 17830
12/17/2012 24.38 24.85 24.38 24.84 13807
12/14/2012 24.34 24.47 24.10 24.29 22205
12/13/2012 24.86 25.01 24.31 24.36 19168
12/12/2012 25.00 25.17 24.88 24.90 16319
12/11/2012 25.42 25.43 24.97 24.99 27860
12/10/2012 25.04 25.38 24.90 25.33 18694
12/7/2012 25.12 25.20 24.81 25.09 14844
12/6/2012 24.95 25.10 24.78 25.03 15024
12/5/2012 24.40 25.05 24.37 25.04 23386
12/4/2012 24.34 24.47 24.18 24.34 12908
12/3/2012 24.39 24.46 24.21 24.31 12525
11/30/2012 24.18 24.44 24.10 24.33 19442
11/29/2012 24.32 24.39 24.15 24.20 9918
11/28/2012 23.79 24.23 23.61 24.20 11218
11/27/2012 24.10 24.18 23.89 23.90 12389
11/26/2012 24.18 24.26 24.01 24.15 11793
11/23/2012 24.14 24.36 24.09 24.36 4043
11/21/2012 24.00 24.17 23.88 24.15 10311
11/20/2012 24.04 24.04 23.67 23.89 21353
11/19/2012 23.96 24.14 23.83 24.12 14282
11/16/2012 23.53 23.72 23.15 23.71 17975
11/15/2012 23.53 23.74 23.32 23.53 19885
11/14/2012 23.80 23.93 23.27 23.32 17350
11/13/2012 23.82 24.14 23.69 23.75 11449
11/12/2012 24.01 24.19 23.83 24.00 10953
11/9/2012 23.93 24.29 23.71 24.00 13689
11/8/2012 23.93 24.26 23.83 24.12 25809
11/7/2012 24.32 24.35 23.81 23.93 20593
11/6/2012 24.25 24.78 24.15 24.54 34411
11/5/2012 23.52 24.32 23.49 24.22 20533
11/2/2012 24.75 24.78 23.47 24.01 48689
11/1/2012 24.73 25.12 24.51 24.67 23837
10/31/2012 24.93 25.04 23.94 24.74 27669
10/26/2012 25.03 25.08 24.53 24.77 19219
10/25/2012 25.39 25.55 24.99 25.08 15522
10/24/2012 25.32 25.40 25.13 25.17 16493
10/23/2012 25.62 25.67 25.11 25.23 26251
10/22/2012 25.39 25.57 25.21 25.56 14384
10/19/2012 25.69 25.70 25.29 25.43 19324
10/18/2012 25.48 25.78 25.39 25.76 26816
10/17/2012 25.35 25.49 25.22 25.46 15869
10/16/2012 25.42 25.54 25.21 25.23 20059
10/15/2012 25.09 25.30 24.93 25.28 14522
10/12/2012 25.27 25.32 24.79 24.98 15977
10/11/2012 25.20 25.33 25.06 25.32 18854
10/10/2012 24.87 25.11 24.85 25.05 21630
10/9/2012 24.93 25.04 24.70 24.85 18346
10/8/2012 24.80 25.04 24.69 24.94 12209
10/5/2012 24.87 25.05 24.79 24.86 21798
10/4/2012 24.72 24.99 24.67 24.71 22964
10/3/2012 24.63 24.71 24.37 24.55 22684
10/2/2012 24.68 24.79 24.27 24.54 26976
10/1/2012 24.25 24.49 24.15 24.30 18094
9/28/2012 24.00 24.16 23.80 24.03 18072
9/27/2012 24.09 24.17 23.87 24.07 24943
9/26/2012 23.97 24.08 23.87 23.94 25151
9/25/2012 24.28 24.40 23.92 23.93 21764
9/24/2012 24.10 24.38 24.08 24.16 15112
9/21/2012 24.39 24.44 24.20 24.20 16960
9/20/2012 24.10 24.28 23.98 24.28 14795
9/19/2012 24.26 24.45 24.25 24.31 18993
9/18/2012 24.39 24.42 24.15 24.27 20576
9/17/2012 24.65 24.73 24.41 24.48 22795
9/14/2012 24.89 24.89 24.45 24.68 28075
9/13/2012 23.89 24.61 23.72 24.45 29924
9/12/2012 23.88 24.03 23.74 23.82 25223
9/11/2012 23.65 23.99 23.60 23.82 29132
9/10/2012 23.79 23.96 23.67 23.75 19429
9/7/2012 22.76 23.79 22.76 23.76 26565
9/6/2012 23.17 23.48 23.12 23.46 22958
9/5/2012 23.25 23.36 23.00 23.02 21871
9/4/2012 23.10 23.26 23.05 23.24 15589
8/31/2012 23.07 23.25 23.03 23.12 17491
8/30/2012 22.91 23.02 22.79 22.94 10970
8/29/2012 23.06 23.15 22.94 23.05 10680
8/28/2012 23.07 23.22 23.00 23.07 13858
8/27/2012 23.25 23.33 23.12 23.20 14951
8/24/2012 23.07 23.27 23.02 23.23 19996
8/23/2012 23.29 23.31 23.03 23.10 21520
8/22/2012 23.37 23.43 23.22 23.26 21915
8/21/2012 23.45 23.50 23.30 23.37 25299
8/20/2012 23.34 23.42 23.13 23.40 23561
8/17/2012 23.47 23.53 23.35 23.45 17572
8/16/2012 23.19 23.50 23.10 23.46 27956
8/15/2012 23.01 23.18 22.97 23.15 24949
8/14/2012 22.89 23.06 22.86 23.06 29922
8/13/2012 22.95 23.10 22.68 22.73 37943
8/10/2012 23.00 23.07 22.76 22.98 23404
8/9/2012 22.83 23.18 22.83 23.10 32422
8/8/2012 22.15 23.37 22.15 22.78 74187
8/7/2012 21.29 21.59 21.29 21.37 24866
8/6/2012 21.30 21.49 21.23 21.29 31791
8/3/2012 20.97 21.33 20.91 21.20 33812
8/2/2012 20.52 20.82 20.49 20.68 36936
8/1/2012 20.81 20.83 20.50 20.70 30860
7/31/2012 20.91 20.97 20.65 20.65 23717
Marketplace
Trading Center