$33.66 0.00 (%) XL Group PLC - NYSE

Dec. 17, 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
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
7/23/201333.0733.1232.1932.242,738,911
7/22/201332.8333.0732.8233.03957,122
7/19/201332.7932.9532.6432.881,251,846
7/18/201332.4332.7432.4232.711,434,232
7/17/201332.2132.4932.2032.301,582,087
7/16/201332.5732.6731.9732.141,818,031
7/15/201332.0932.4331.9132.401,879,316
7/12/201331.4632.0431.4632.011,494,680
7/11/201331.2731.6131.0031.541,613,434
7/10/201331.2531.3530.8530.942,412,054
7/9/201331.2031.3931.0731.341,279,739
7/8/201330.8031.0330.7530.971,457,105
7/5/201330.4830.6530.2930.651,616,728
7/3/201330.2230.4230.0930.251,008,664
7/2/201330.6130.9730.3430.482,277,083
7/1/201330.4830.9130.4830.621,989,039
6/28/201330.3530.6230.1830.322,646,407
6/27/201330.3030.7530.2930.442,096,767
6/26/201330.0030.2429.9430.111,784,029
6/25/201329.5529.9529.4429.762,636,366
6/24/201329.1929.5128.8829.323,175,435
6/21/201330.2330.2729.3829.564,617,391
6/20/201330.5730.7229.8829.982,847,323
6/19/201331.6231.6530.8230.821,930,961
6/18/201331.2231.7031.1531.691,078,372
6/17/201331.2331.3730.9031.131,503,162
6/14/201331.1931.3630.9431.061,737,645
6/13/201330.8131.3630.5731.301,813,214
6/12/201330.8231.2330.6630.841,951,122
6/11/201331.3131.3630.8130.862,074,208
6/10/201331.3831.5731.2331.541,541,303
6/7/201331.2231.4631.0531.312,240,203
6/6/201330.7331.0530.5731.051,748,737
6/5/201331.2031.3230.7530.802,120,181
6/4/201331.2231.5731.0531.373,106,176
6/3/201331.5331.5730.7631.282,676,326
5/31/201331.9132.0331.4231.431,590,519
5/30/201331.8432.0931.7131.991,972,102
5/29/201331.5831.7731.3131.732,266,493
5/28/201331.8331.9931.5331.781,807,259
5/24/201331.4131.6031.2631.501,712,061
5/23/201331.6931.9431.5531.622,295,016
5/22/201332.0032.3431.8431.984,308,424
5/21/201332.2632.3931.8232.052,079,318
5/20/201332.4532.4632.1432.272,020,546
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center