XL Group PLC $34.04

down 0.00


19/9/2014 04:00 PM  |  NYSE : XL  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
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
5/17/201332.6732.7732.4132.452,299,176
5/16/201332.7232.8132.4732.661,867,744
5/15/201332.6932.8332.4332.701,668,485
5/14/201332.0732.7732.0032.714,254,225
5/13/201331.9232.1131.8432.072,303,160
5/10/201331.9232.0131.6931.931,520,662
5/9/201331.9332.1431.8631.992,280,732
5/8/201332.0732.1531.8631.923,823,726
5/7/201332.2032.3332.0432.103,289,150
5/6/201332.2532.2831.9732.133,609,513
5/3/201331.3832.9631.3832.239,451,574
5/2/201330.9531.2530.7030.803,260,598
5/1/201331.1431.3430.8030.892,217,304
4/30/201331.0931.6031.0731.142,815,539
4/29/201331.2031.3131.1031.141,101,920
4/26/201331.4631.5331.1531.151,203,712
4/25/201331.6631.7431.4331.511,101,319
4/24/201331.1631.7031.1131.621,733,158
4/23/201330.8231.1130.7731.101,631,032
4/22/201330.5230.6230.2830.531,015,025
4/19/201330.2230.4630.1330.441,625,017
4/18/201330.7830.8529.9330.033,414,108
4/17/201330.9830.9830.6430.791,953,174
4/16/201330.6731.1530.4931.151,804,897
4/15/201331.1731.2030.4130.412,365,852
4/12/201331.4631.5731.1831.291,609,602
4/11/201331.4031.6331.3331.601,430,232
4/10/201331.2031.3330.9631.321,981,337
4/9/201331.1031.2630.8731.091,697,917
4/8/201330.7131.0430.6531.021,847,239
4/5/201330.2730.8230.0530.772,151,756
4/4/201330.5630.7130.3830.582,664,007
4/3/201330.8630.9630.4530.563,136,745
4/2/201330.4430.9130.4030.812,047,284
4/1/201330.3530.5430.1430.251,624,143
3/28/201330.3630.4130.1730.302,605,284
3/27/201330.0630.3530.0430.301,117,391
3/26/201330.4230.4530.1730.251,775,653
3/25/201330.4230.6130.1530.301,536,542
3/22/201330.2930.3830.1230.251,677,055
3/21/201330.0430.4230.0230.201,957,618
3/20/201330.2530.4130.1330.223,165,396
3/19/201330.4030.4530.0230.121,951,067
3/18/201329.9830.4229.9730.282,009,955
3/15/201330.2630.4830.1630.402,920,385
3/14/201330.1930.4130.1230.372,780,903
3/13/201329.7430.1129.6030.002,449,687
3/12/201329.7629.9329.7229.901,939,665
3/11/201329.5929.7629.5629.733,062,797
3/8/201329.6529.8229.4629.662,405,934
3/7/201329.5129.6929.4029.532,055,509
3/6/201329.5729.6629.4129.472,126,782
3/5/201329.2129.6029.1929.471,621,918
3/4/201328.8329.0628.6929.041,853,905
3/1/201328.5028.9128.2328.823,228,691
2/28/201328.7728.9328.6428.642,276,953
2/27/201328.4228.8828.2828.763,011,886
2/26/201328.3128.5028.0728.423,097,005
2/25/201329.1329.2328.2028.202,141,894
2/22/201328.6529.0528.6528.992,243,993
2/21/201328.4428.4928.2928.462,542,326
2/20/201328.7728.8728.4928.532,303,229
Trading Center