$33.86 +0.12 (%) XL Group Ltd - New York Stock Exchange, Inc.

Sep. 28, 2016 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
12/10/201538.5138.5138.0338.191,719,044
12/9/201538.7339.2138.4038.451,529,975
12/8/201538.8139.1738.8138.962,012,906
12/7/201539.0039.1738.7839.142,503,736
12/4/201538.5239.1538.3239.141,430,288
12/3/201538.7238.7738.1538.292,466,778
12/2/201538.6838.8738.5738.611,751,357
12/1/201538.4238.8538.3538.762,243,961
11/30/201538.1038.2537.8338.182,268,160
11/27/201537.9038.0837.8038.02709,875
11/25/201538.1838.4337.7937.841,188,924
11/24/201538.0538.4137.8238.181,282,087
11/23/201538.3938.5838.1638.211,240,985
11/20/201538.3138.5038.1238.392,207,625
11/19/201537.3938.1237.2238.081,965,666
11/18/201536.9637.4236.9637.402,617,071
11/17/201537.2037.4236.8636.911,936,289
11/16/201536.7137.2736.7137.222,392,416
11/13/201537.0937.3036.7136.761,830,030
11/12/201537.5237.6937.1437.141,676,183
11/11/201537.7237.8637.5537.68946,391
11/10/201537.3437.7137.2537.551,329,219
11/9/201537.5337.5837.2337.361,242,542
11/6/201537.6637.8637.4437.601,354,421
11/5/201537.6737.8137.4437.571,137,025
11/4/201538.2838.2837.5537.692,239,891
11/3/201538.1438.2937.9438.141,400,678
11/2/201538.1838.3137.9538.211,422,861
10/30/201538.2538.3538.0838.081,942,307
10/29/201538.4838.6338.1538.321,842,059
10/28/201538.2638.5637.9438.492,156,946
10/27/201537.5238.4437.3538.124,289,113
10/26/201538.9139.0838.6838.722,329,188
10/23/201539.0639.1138.6038.891,947,927
10/22/201538.3939.0438.2838.902,317,986
10/21/201538.2138.6838.1038.182,194,530
10/20/201537.3638.1437.3638.112,337,816
10/19/201536.7337.3636.4937.322,692,597
10/16/201536.6336.9136.5536.811,951,809
10/15/201536.1636.5636.0236.562,100,043
10/14/201536.6636.7336.0436.092,170,811
10/13/201537.0437.1236.6636.711,640,721
10/12/201536.8337.1736.7937.141,216,890
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center