$34.48 +0.26 (%) XL Group PLC - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
1/5/201638.2238.5138.1938.292,223,793
1/4/201638.6738.7037.9138.212,922,717
12/31/201539.8239.8239.1839.181,894,098
12/30/201540.4040.4839.8239.822,278,521
12/29/201540.0640.4539.9840.411,277,876
12/28/201539.7039.9339.4039.861,867,946
12/24/201539.4140.0139.3639.84818,443
12/23/201539.2639.5438.9639.462,419,024
12/22/201538.1039.2038.0239.102,206,555
12/21/201537.8538.0137.4737.901,479,736
12/18/201538.2838.3337.5737.664,997,590
12/17/201538.5138.7838.1938.391,894,006
12/16/201538.4838.7037.6938.452,044,880
12/15/201538.0538.5237.9438.271,948,094
12/14/201537.5838.0437.4237.692,590,854
12/11/201537.5537.8937.3637.422,220,066
12/10/201538.5138.5138.0338.191,719,044
12/9/201538.7339.2138.4038.451,529,975
12/8/201538.8139.1738.8138.962,012,906
12/7/201539.0039.1738.7839.142,503,736
12/4/201538.5239.1538.3239.141,430,288
12/3/201538.7238.7738.1538.292,466,778
12/2/201538.6838.8738.5738.611,751,357
12/1/201538.4238.8538.3538.762,243,961
11/30/201538.1038.2537.8338.182,268,160
11/27/201537.9038.0837.8038.02709,875
11/25/201538.1838.4337.7937.841,188,924
11/24/201538.0538.4137.8238.181,282,087
11/23/201538.3938.5838.1638.211,240,985
11/20/201538.3138.5038.1238.392,207,625
11/19/201537.3938.1237.2238.081,965,666
11/18/201536.9637.4236.9637.402,617,071
11/17/201537.2037.4236.8636.911,936,289
11/16/201536.7137.2736.7137.222,392,416
11/13/201537.0937.3036.7136.761,830,030
11/12/201537.5237.6937.1437.141,676,183
11/11/201537.7237.8637.5537.68946,391
11/10/201537.3437.7137.2537.551,329,219
11/9/201537.5337.5837.2337.361,242,542
11/6/201537.6637.8637.4437.601,354,421
11/5/201537.6737.8137.4437.571,137,025
11/4/201538.2838.2837.5537.692,239,891
11/3/201538.1438.2937.9438.141,400,678
11/2/201538.1838.3137.9538.211,422,861
10/30/201538.2538.3538.0838.081,942,307
10/29/201538.4838.6338.1538.321,842,059
10/28/201538.2638.5637.9438.492,156,946
10/27/201537.5238.4437.3538.124,289,113
10/26/201538.9139.0838.6838.722,329,188
10/23/201539.0639.1138.6038.891,947,927
10/22/201538.3939.0438.2838.902,317,986
10/21/201538.2138.6838.1038.182,194,530
10/20/201537.3638.1437.3638.112,337,816
10/19/201536.7337.3636.4937.322,692,597
10/16/201536.6336.9136.5536.811,951,809
10/15/201536.1636.5636.0236.562,100,043
10/14/201536.6636.7336.0436.092,170,811
10/13/201537.0437.1236.6636.711,640,721
10/12/201536.8337.1736.7937.141,216,890
10/9/201537.0037.2936.9236.991,424,644
10/8/201536.6137.1936.2037.072,210,493
10/7/201536.2436.7836.1036.614,153,660
10/6/201536.2336.3435.5736.064,400,709
10/5/201536.5136.6335.9236.334,371,109
10/2/201535.5336.3035.3836.291,894,710
10/1/201536.3836.3834.4436.002,763,945
9/30/201536.7436.7436.0736.322,293,222
9/29/201536.1036.2935.8036.242,648,172
9/28/201536.5936.6635.9336.012,492,614
9/25/201536.5437.1135.9436.732,942,059
9/24/201536.5136.7636.4736.542,916,890
9/23/201536.7937.1136.6436.851,895,339
9/22/201537.0137.2536.6636.813,662,204
9/21/201537.2537.6637.2037.412,517,437
9/18/201536.8437.5136.7037.133,629,811
9/17/201537.8938.3637.6537.732,677,899
9/16/201537.5237.9237.4637.771,979,500
9/15/201537.1037.6337.0037.571,678,430
9/14/201536.9037.2436.8037.021,836,143
9/11/201536.5537.1236.3436.992,298,488
9/10/201536.7537.2236.5236.812,468,583
9/9/201537.6137.6136.7636.821,596,058
9/8/201537.2637.2636.8237.181,950,158
9/4/201536.5136.9736.2636.553,747,697
9/3/201537.3337.6137.0037.302,797,259
9/2/201536.8837.1736.5437.093,179,876
9/1/201536.4136.7636.1536.303,837,631
8/31/201536.4237.5436.4237.293,211,021
8/28/201538.0138.0237.4437.662,327,784
8/27/201538.0538.2637.1438.183,835,190
8/26/201538.2938.2936.5937.213,926,920
8/25/201537.9737.9736.4636.644,017,138
8/24/201535.2437.625.4036.794,215,298
8/21/201538.6438.9238.1638.162,789,628
8/20/201539.4039.4839.0939.101,624,403
8/19/201540.1140.1439.5639.722,263,859
8/18/201540.3040.3640.1540.281,222,375
8/17/201540.0740.4139.9140.331,945,468
8/14/201539.7140.1939.5740.181,137,095
8/13/201539.9740.2939.3139.712,106,380
Trading Center