XL Group PLC $33.57

down -0.17


24/7/2014 04:02 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
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
2/19/201328.7128.9128.5928.802,803,493
2/15/201328.3528.7528.3028.673,634,532
2/14/201328.3928.4928.1628.223,246,492
2/13/201328.3828.6328.3528.421,537,556
2/12/201328.2728.6128.1228.412,321,225
2/11/201328.2528.5428.2428.312,629,693
2/8/201328.0328.7428.0228.245,390,855
2/7/201327.8827.9727.4027.842,344,158
2/6/201327.4227.7627.3627.721,790,490
2/5/201327.4727.6727.4327.552,619,793
2/4/201327.9127.9427.4227.462,478,551
2/1/201327.8628.1727.6528.071,674,884
1/31/201327.7127.8127.5627.721,719,891
1/30/201327.6527.9027.5227.712,075,764
1/29/201327.4127.7427.2727.732,086,926
1/28/201327.8127.8127.3727.412,036,470
1/25/201327.6927.7927.4427.792,251,778
1/24/201327.6127.7627.4927.541,655,686
1/23/201327.4127.6127.1327.612,351,983
1/22/201327.2427.6527.2427.482,713,202
1/18/201327.1127.2527.0327.222,258,189
1/17/201326.8827.1126.7226.992,234,467
1/16/201326.8126.8926.6726.771,614,615
1/15/201326.3126.8626.2626.852,729,766
1/14/201326.5726.6126.2526.443,080,196
1/11/201326.5826.6526.4326.601,262,938
1/10/201326.6126.7526.3226.562,685,580
1/9/201325.9226.5325.8626.442,969,432
1/8/201325.9325.9425.7725.852,506,174
1/7/201325.8626.1225.7725.971,594,797
1/4/201325.4726.0325.4226.012,302,336
1/3/201325.3825.5925.3025.383,907,122
1/2/201325.5225.7825.2025.333,497,239
12/31/201224.6825.0624.5725.062,170,309
12/28/201224.6224.9424.6224.691,257,543
12/27/201224.7524.8924.4724.791,515,201
12/26/201224.8524.9424.6924.77833,884
12/24/201224.4824.9424.4324.83888,577
12/21/201224.6424.7624.5524.563,982,552
12/20/201224.8324.9824.6924.882,141,736
Trading Center