XL GROUP $31.50

down -0.12


24/5/2013 04:24 PM  |  NYSE : XL  |  Industries : Finance and Insurance / Insurance Carriers
Type:

XL historical data

Date Open High Low Close Volume
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
7/30/2012 20.82 21.07 20.74 20.98 26924
7/27/2012 20.78 21.00 20.53 20.88 40589
7/26/2012 20.90 21.10 20.41 20.56 40304
7/25/2012 20.42 20.75 20.36 20.56 24479
7/24/2012 20.45 20.47 19.97 20.28 30260
7/23/2012 20.04 20.54 19.90 20.47 31331
7/20/2012 20.66 20.69 20.36 20.41 21381
7/19/2012 20.88 20.94 20.60 20.84 25690
7/18/2012 20.64 21.14 20.62 20.88 43189
7/17/2012 20.49 20.75 20.42 20.72 34591
7/16/2012 20.52 20.62 20.39 20.44 26292
7/13/2012 20.29 20.61 20.29 20.45 24451
7/12/2012 20.47 20.47 20.18 20.29 23461
7/11/2012 20.43 20.80 20.43 20.59 36051
7/10/2012 20.57 20.82 20.40 20.49 22705
7/9/2012 20.76 20.83 20.46 20.59 21524
7/6/2012 20.65 20.88 20.62 20.83 23549
7/5/2012 21.08 21.12 20.91 20.95 21978
7/3/2012 21.02 21.39 21.01 21.17 14501
7/2/2012 21.11 21.26 20.94 21.08 25997
6/29/2012 20.95 21.11 20.73 21.04 33214
6/28/2012 20.11 20.50 20.05 20.49 27861
6/27/2012 19.91 20.33 19.82 20.30 20330
6/26/2012 19.79 19.98 19.70 19.82 18469
6/25/2012 19.84 19.85 19.54 19.71 25310
6/22/2012 20.18 20.26 19.98 20.11 17869
6/21/2012 20.55 20.61 19.97 20.03 26119
6/20/2012 20.33 20.55 20.16 20.48 21104
6/19/2012 20.19 20.55 20.08 20.28 31322
6/18/2012 20.21 20.37 19.98 20.07 23411
6/15/2012 20.36 20.45 20.12 20.35 24600
6/14/2012 20.10 20.40 20.06 20.27 25969
6/13/2012 20.12 20.29 20.00 20.12 38361
6/12/2012 20.06 20.40 19.99 20.29 29087
6/11/2012 20.58 20.60 20.04 20.05 27168
6/8/2012 20.23 20.44 20.10 20.39 24644
6/7/2012 20.65 20.77 20.32 20.36 36523
6/6/2012 19.95 20.43 19.89 20.43 28142
6/5/2012 19.52 19.80 19.52 19.76 23778
6/4/2012 19.80 19.92 19.56 19.60 34406
6/1/2012 20.05 20.10 19.67 19.70 42759
5/31/2012 20.08 20.53 19.86 20.42 41070
5/30/2012 20.37 20.45 19.99 20.04 35863
5/29/2012 20.46 20.68 20.39 20.57 29697
5/25/2012 20.39 20.51 20.15 20.25 33924
5/24/2012 20.56 20.59 20.22 20.44 27436
5/23/2012 20.22 20.50 19.92 20.44 34000
5/22/2012 20.44 20.58 20.16 20.36 41493
5/21/2012 20.11 20.44 20.09 20.33 60878
5/18/2012 20.67 20.72 20.30 20.35 39360
5/17/2012 21.23 21.24 20.61 20.61 40119
5/16/2012 21.71 21.90 21.25 21.25 35270
5/15/2012 21.75 21.96 21.56 21.63 24599
5/14/2012 21.89 22.03 21.71 21.77 31700
5/11/2012 21.88 22.54 21.75 22.12 72795
5/10/2012 22.53 22.58 22.03 22.09 39035
5/9/2012 21.36 22.64 21.36 22.25 98975
5/8/2012 21.03 21.50 21.02 21.33 51771
5/7/2012 21.08 21.30 20.96 21.22 27695
5/4/2012 21.21 21.29 20.99 21.14 28877
5/3/2012 21.65 21.80 21.34 21.34 31490
5/2/2012 21.62 21.69 21.41 21.60 20372
5/1/2012 21.52 22.02 21.51 21.79 23740
4/30/2012 21.64 21.83 21.48 21.51 16187
4/27/2012 22.11 22.16 21.51 21.72 26299
4/26/2012 21.57 22.07 21.43 22.06 30912
4/25/2012 21.42 21.69 21.25 21.64 29127
4/24/2012 21.05 21.29 21.04 21.26 14362
4/23/2012 21.06 21.23 20.91 21.03 26354
4/20/2012 21.46 21.60 21.28 21.38 28861
4/19/2012 20.96 21.45 20.94 21.37 35921
4/18/2012 20.98 20.99 20.78 20.89 17109
4/17/2012 21.35 21.40 21.05 21.08 26471
4/16/2012 20.99 21.25 20.83 21.22 25490
4/13/2012 21.43 21.43 20.81 20.81 25470
4/12/2012 21.23 21.49 21.16 21.47 19198
4/11/2012 21.23 21.23 21.04 21.18 28224
4/10/2012 21.25 21.27 20.85 20.99 43501
4/9/2012 21.35 21.37 21.21 21.31 18529
4/5/2012 21.24 21.68 21.24 21.66 24747
4/4/2012 21.29 21.49 21.18 21.34 35665
4/3/2012 21.83 21.84 21.36 21.54 49001
4/2/2012 21.60 21.99 21.50 21.91 31962
3/30/2012 21.64 21.81 21.47 21.69 38180
3/29/2012 21.25 21.46 21.19 21.40 16981
3/28/2012 21.33 21.49 21.14 21.46 28107
3/27/2012 21.65 21.66 21.30 21.31 22437
3/26/2012 21.40 21.67 21.30 21.67 24308
3/23/2012 20.85 21.19 20.78 21.13 45122
3/22/2012 21.00 21.04 20.75 20.82 41322
3/21/2012 21.57 21.59 21.18 21.18 38248
3/20/2012 21.44 21.76 21.38 21.52 30935
3/19/2012 21.91 21.92 21.53 21.57 38922
3/16/2012 21.94 22.01 21.75 21.87 40002
3/15/2012 21.79 21.91 21.67 21.88 23013
Marketplace
Trading Center