XL GROUP $31.62

down -0.36


23/5/2013 04:23 PM  |  NYSE : XL  |  Industries : Finance and Insurance / Insurance Carriers
Type:

XL historical data

Date Open High Low Close Volume
3/12/2012 21.18 21.40 21.16 21.25 17800
3/9/2012 21.20 21.47 21.15 21.22 43046
3/8/2012 20.72 21.04 20.64 21.00 63547
3/7/2012 20.28 20.61 20.18 20.60 36643
3/6/2012 20.60 20.64 20.16 20.22 39408
3/5/2012 20.93 21.07 20.82 20.86 24706
3/2/2012 20.92 21.07 20.90 21.02 31933
3/1/2012 20.85 21.09 20.81 20.97 42547
2/29/2012 20.70 20.90 20.64 20.80 59068
2/28/2012 20.45 20.64 20.23 20.61 42812
2/27/2012 19.92 20.55 19.91 20.32 39926
2/24/2012 20.21 20.44 20.04 20.08 32638
2/23/2012 20.00 20.52 19.97 20.22 37390
2/22/2012 20.25 20.30 20.02 20.05 42996
2/21/2012 20.06 20.27 20.03 20.26 30698
2/17/2012 20.02 20.12 19.78 19.94 31710
2/16/2012 19.51 20.09 19.46 19.96 56439
2/15/2012 19.40 19.51 19.18 19.51 50790
2/14/2012 18.90 19.34 18.86 19.31 62906
2/13/2012 19.33 19.47 18.87 19.06 131901
2/10/2012 20.21 20.21 19.15 19.27 202271
2/9/2012 20.99 21.24 20.69 21.01 34138
2/8/2012 21.20 21.42 20.96 20.97 33302
2/7/2012 20.85 21.29 20.70 21.23 26037
2/6/2012 20.87 21.12 20.79 20.98 15212
2/3/2012 21.36 21.40 20.93 21.02 48061
2/2/2012 21.00 21.20 20.89 21.10 48703
2/1/2012 20.46 21.07 20.46 20.91 36826
1/31/2012 20.18 20.36 20.01 20.27 31919
1/30/2012 20.05 20.12 19.85 20.03 22979
1/27/2012 20.50 20.57 20.07 20.30 35223
1/26/2012 20.78 20.80 20.54 20.66 25196
1/25/2012 20.34 20.76 20.30 20.73 27292
1/24/2012 20.31 20.51 20.16 20.42 17555
1/23/2012 20.42 20.73 20.29 20.50 20797
1/20/2012 19.86 20.53 19.86 20.39 66951
1/19/2012 20.19 20.30 19.87 19.91 71984
1/18/2012 20.06 20.10 19.90 20.06 34664
1/17/2012 19.99 20.53 19.85 20.12 40088
1/13/2012 20.32 20.44 19.99 20.26 32010
1/12/2012 20.31 20.58 20.18 20.57 42183
1/11/2012 20.13 20.25 20.05 20.24 26638
1/10/2012 20.16 20.34 20.01 20.29 31167
1/9/2012 19.39 19.82 19.35 19.79 37966
1/6/2012 19.84 20.13 19.66 19.93 28689
1/5/2012 19.60 19.83 19.25 19.80 38899
1/4/2012 20.04 20.11 19.71 19.72 33846
1/3/2012 20.25 20.41 20.10 20.18 36994
12/30/2011 19.95 19.99 19.77 19.77 13999
12/29/2011 19.78 20.09 19.75 19.93 17283
12/28/2011 20.16 20.19 19.71 19.72 17246
12/27/2011 20.24 20.45 20.15 20.17 13457
12/23/2011 20.17 20.35 20.09 20.27 15466
12/22/2011 19.73 20.15 19.64 20.11 33784
12/21/2011 19.68 19.73 19.34 19.58 38399
12/20/2011 19.59 19.68 19.42 19.63 37323
12/19/2011 19.71 19.77 19.16 19.21 28832
12/16/2011 19.97 20.09 19.64 19.66 33037
12/15/2011 19.86 20.02 19.69 19.79 25627
12/14/2011 19.36 19.80 19.36 19.50 27454
12/13/2011 19.94 20.12 19.35 19.52 30116
12/12/2011 20.22 20.29 19.76 19.94 34060
12/9/2011 20.64 20.77 20.37 20.56 35283
12/8/2011 20.99 21.00 20.38 20.44 35218
12/7/2011 21.15 21.35 20.74 21.23 30156
12/6/2011 20.93 21.31 20.81 21.20 29157
12/5/2011 21.11 21.17 20.76 20.96 36306
12/2/2011 20.75 21.15 20.67 20.75 49371
12/1/2011 20.52 20.75 20.36 20.53 34149
11/30/2011 20.23 20.65 19.94 20.62 53295
11/29/2011 19.53 19.63 19.28 19.46 20124
11/28/2011 19.50 19.70 19.24 19.42 41888
11/25/2011 18.69 19.37 18.65 18.92 16862
11/23/2011 19.29 19.40 18.78 18.78 27385
11/22/2011 19.47 19.79 19.38 19.49 28041
11/21/2011 19.45 19.65 19.07 19.52 48912
11/18/2011 19.84 19.89 19.54 19.86 38157
11/17/2011 20.05 20.19 19.50 19.64 41781
11/16/2011 20.58 20.68 20.11 20.12 32768
11/15/2011 20.87 21.21 20.70 20.80 41732
11/14/2011 21.11 21.16 20.80 20.88 32795
11/11/2011 21.00 21.33 20.84 21.20 27021
11/10/2011 20.81 20.95 20.25 20.70 46034
11/9/2011 21.23 21.23 20.35 20.43 48001
11/8/2011 21.63 21.91 21.49 21.87 31085
11/7/2011 21.33 21.54 21.05 21.53 19024
11/4/2011 21.22 21.48 21.00 21.31 38958
11/3/2011 21.39 21.63 20.88 21.54 52236
11/2/2011 21.36 21.72 20.81 21.17 92588
11/1/2011 21.12 21.52 20.91 20.93 49572
10/31/2011 22.14 22.29 21.74 21.74 48063
10/28/2011 22.66 22.78 22.35 22.56 38901
10/27/2011 22.84 23.00 22.44 22.78 54840
10/26/2011 22.08 22.32 21.60 21.94 76902
10/25/2011 22.60 22.60 21.74 21.82 61822
10/24/2011 21.91 22.77 21.75 22.75 69033
10/21/2011 20.85 21.55 20.84 21.54 60460
10/20/2011 19.84 20.67 19.84 20.56 46479
10/19/2011 19.73 20.22 19.55 19.91 38226
10/18/2011 19.02 19.94 18.83 19.73 66754
Marketplace
Trading Center