$34.77 +1.81 (%) XL Group Ltd - New York Stock Exchange, Inc.

Jul. 28, 2016 | 01:20 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
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
8/12/201539.4839.6139.1939.612,732,020
8/11/201539.5639.7639.2939.703,046,033
8/10/201539.0039.3438.9939.332,262,008
8/7/201538.7639.2438.6738.972,869,329
8/6/201538.8939.1038.5838.852,929,887
8/5/201538.8139.0438.7338.862,789,699
8/4/201538.9939.5638.6438.674,634,690
8/3/201538.1938.2437.7738.193,880,474
7/31/201538.4738.6638.0138.022,647,488
7/30/201537.9638.5037.9138.402,905,210
7/29/201537.4938.0437.4037.963,350,583
7/28/201537.6738.2537.6737.872,137,989
7/27/201537.5638.0337.5337.883,369,246
7/24/201537.8037.9637.5937.781,862,985
7/23/201537.6637.8837.6637.772,051,582
7/22/201537.5638.0137.5537.792,119,810
7/21/201537.9638.0937.6437.761,726,256
7/20/201538.0738.2037.8337.941,460,772
7/17/201538.1038.2437.9538.061,932,025
7/16/201538.3938.5738.1438.241,384,856
7/15/201538.2838.4538.1938.301,664,598
7/14/201538.0138.4138.0138.382,228,516
7/13/201538.0838.3737.9938.142,485,414
7/10/201537.7438.2937.6537.961,893,758
7/9/201537.8938.3637.1337.383,933,581
7/8/201537.8837.8837.2837.362,586,831
7/7/201537.6737.8937.4037.852,602,318
7/6/201537.4337.9037.3837.702,654,307
7/2/201538.2138.2337.6637.752,879,558
7/1/201538.2638.4737.8037.974,741,854
6/30/201537.4337.5337.0437.202,586,154
6/29/201536.8737.5436.8737.062,834,324
6/26/201537.7737.8337.5537.683,162,124
6/25/201537.9738.0337.5537.592,965,655
6/24/201538.2738.3537.8137.882,180,804
6/23/201538.1338.5838.1338.253,252,092
6/22/201538.5538.7838.3738.511,787,323
6/19/201538.4438.7138.3138.356,785,446
6/18/201538.1038.6438.1038.572,689,699
6/17/201537.9038.1237.8137.962,481,462
6/16/201537.4137.8937.3237.871,878,146
6/15/201537.3437.6037.2737.362,119,894
6/12/201537.6037.7537.5337.572,244,396
6/11/201537.6538.1237.6437.842,643,568
6/10/201537.0637.7437.0537.672,913,387
6/9/201536.7637.0436.7336.893,009,453
6/8/201537.1137.3636.7836.803,337,083
6/5/201537.4937.6536.9837.042,009,685
6/4/201537.3137.7537.3037.331,973,412
6/3/201537.5137.7837.3737.692,515,719
6/2/201537.5437.5437.2837.392,072,870
6/1/201537.7937.9037.4837.622,442,454
5/29/201537.5738.0237.5537.686,861,236
5/28/201537.7337.8737.4337.623,080,484
5/27/201538.0238.0237.7237.802,891,170
5/26/201537.6437.9737.6137.903,166,073
5/22/201537.4437.8937.4237.762,723,597
5/21/201537.6537.7237.3837.442,123,026
5/20/201537.6337.8937.5837.772,654,536
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center