$33.30 +0.13 (%) XL Group PLC - NYSE

Oct. 1, 2014 | 10:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
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
9/16/201330.6630.8830.4830.781,680,846
9/13/201330.4530.6330.4230.511,153,270
9/12/201330.5530.5930.2830.311,845,545
9/11/201330.5030.7930.4830.581,731,407
9/10/201330.4330.5930.3630.591,141,856
9/9/201330.0130.3129.9530.231,304,647
9/6/201330.3330.3429.6329.941,183,439
9/5/201330.3130.4030.1530.151,193,116
9/4/201330.1230.4330.0630.302,376,389
9/3/201330.0530.2429.8930.132,228,249
8/30/201329.9229.9929.4829.562,902,621
8/29/201329.7730.1329.7729.971,209,962
8/28/201330.0930.2329.7929.883,149,044
8/27/201330.4030.4830.0930.131,545,659
8/26/201331.0131.0730.8030.80929,094
8/23/201330.9231.0630.8230.921,032,624
8/22/201330.4630.9230.4530.811,106,538
8/21/201330.3130.7130.1630.422,538,988
8/20/201330.2030.5130.0330.401,241,123
8/19/201330.3530.4730.0930.101,459,523
8/16/201330.2630.6630.2630.431,237,417
8/15/201330.6530.7530.3330.371,142,242
8/14/201330.7831.0530.7330.912,259,163
8/13/201330.7831.0330.6030.781,519,024
8/12/201330.6730.9730.5630.731,047,643
8/9/201331.0131.1130.7430.841,963,786
8/8/201331.3031.3230.9931.012,489,683
8/7/201331.2431.3230.9331.201,478,942
8/6/201331.8031.8031.2731.372,518,735
8/5/201331.8431.9731.6231.661,224,314
8/2/201331.9532.2031.8531.951,452,124
8/1/201331.6732.1131.6532.061,870,245
7/31/201331.4831.6931.3431.352,512,442
7/30/201331.7632.0631.0431.413,192,795
7/29/201332.0832.2832.0032.012,074,004
7/26/201331.9632.2531.8232.221,085,013
7/25/201331.7332.1431.6132.121,454,203
7/24/201332.3532.4531.7231.801,951,599
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center