$38.40 +0.44 (%) XL Group PLC - NYSE

Jul. 30, 2015 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
5/20/201432.1732.3632.1532.271,841,782
5/19/201432.0432.2631.9632.232,135,934
5/16/201431.9832.1331.7532.081,905,728
5/15/201432.0732.0731.7431.962,789,470
5/14/201432.5632.5632.1332.231,734,970
5/13/201432.3732.6232.3532.572,095,248
5/12/201432.1432.4832.1432.362,052,109
5/9/201432.1332.2031.8132.041,439,529
5/8/201432.0132.3631.9732.131,777,188
5/7/201431.8632.2631.8631.982,642,558
5/6/201431.8031.8931.6431.812,282,995
5/5/201431.7432.1231.6331.942,119,793
5/2/201431.5632.4531.5631.832,490,957
5/1/201431.4331.8031.3731.751,856,014
4/30/201431.5031.5531.1631.352,051,169
4/29/201431.4431.6431.4331.561,014,426
4/28/201431.9931.9931.1231.371,819,347
4/25/201431.5131.6231.3031.39848,485
4/24/201431.5731.6131.3831.55811,066
4/23/201430.6931.5430.6931.451,264,796
4/22/201431.1631.3131.0731.181,192,261
4/21/201431.1831.2331.0531.15661,102
4/17/201431.1831.3131.0431.231,355,448
4/16/201431.5231.5431.0531.192,563,231
4/15/201431.2131.4131.0031.332,234,344
4/14/201431.2631.3030.8131.061,492,843
4/11/201431.2231.2230.5430.952,640,789
4/10/201431.1831.2130.6730.671,728,933
4/9/201431.1331.2130.9631.132,250,122
4/8/201430.8531.1130.7131.002,706,876
4/7/201431.1531.3030.8530.882,468,714
4/4/201431.6131.8131.2031.212,070,729
4/3/201431.1631.4331.0531.411,363,105
4/2/201430.9531.1930.9431.071,331,278
4/1/201431.3431.4030.8930.982,051,806
3/31/201430.8231.2830.8031.253,687,082
3/28/201430.5030.6830.3230.621,841,419
3/27/201430.7230.7230.1230.231,730,235
3/26/201430.7330.8230.3830.451,868,647
3/25/201430.6330.7930.5330.591,657,823
3/24/201430.6430.7530.4730.471,555,910
3/21/201430.7130.9930.4830.553,559,848
3/20/201430.1930.4930.1430.42945,440
3/19/201430.5330.5730.1330.291,315,209
3/18/201430.3330.5530.3330.461,224,623
3/17/201430.1530.3930.0730.301,382,174
3/14/201429.8630.3229.8629.973,104,136
3/13/201430.4330.5429.8829.923,215,988
3/12/201430.2530.3630.0730.301,520,958
3/11/201430.7830.8130.3930.441,838,076
3/10/201430.2330.7730.2330.741,859,829
3/7/201430.8430.9630.5530.701,899,673
3/6/201430.4730.9130.3930.692,310,449
3/5/201430.3230.5130.1630.382,366,031
3/4/201430.4330.5030.2730.372,113,792
3/3/201429.9830.2129.9830.111,829,741
2/28/201429.9730.4329.9730.402,484,399
2/27/201429.7730.0829.7229.951,696,653
2/26/201429.6529.8729.4829.822,247,933
2/25/201429.6729.7429.4329.571,741,896
2/24/201429.4329.8729.3729.731,981,959
2/21/201429.4029.5329.1629.441,750,399
2/20/201429.1629.3728.9329.301,019,387
2/19/201429.2829.5529.0629.091,233,519
2/18/201429.3129.5029.2929.411,405,835
2/14/201428.8129.3028.8029.231,800,251
2/13/201428.6528.9228.5828.882,938,584
2/12/201429.1229.1528.8529.002,451,988
2/11/201428.9829.4028.8829.321,893,955
2/10/201428.7829.0228.7028.981,616,941
2/7/201428.6928.9028.4228.871,775,116
2/6/201428.1128.6028.0728.562,263,301
2/5/201427.9628.1527.7927.962,613,090
2/4/201428.1628.2827.9328.062,023,583
2/3/201428.7428.7527.9228.002,448,975
1/31/201428.8329.0628.6728.741,410,244
1/30/201429.1129.3528.9629.271,224,469
1/29/201429.2029.3828.8128.862,338,894
1/28/201428.6729.5528.6629.493,090,180
1/27/201428.8528.9428.4328.613,373,755
1/24/201429.4529.5028.7628.814,188,793
1/23/201430.2130.2129.7229.752,707,364
1/22/201430.2530.3930.1130.341,726,971
1/21/201430.0530.2329.9030.222,117,310
1/17/201429.9729.9729.8229.942,083,291
1/16/201429.8930.0329.7129.982,133,932
1/15/201430.1830.2529.9429.952,083,908
1/14/201429.9430.2229.9230.131,787,006
1/13/201430.3030.4129.8329.862,169,089
1/10/201430.4330.5630.2930.421,631,382
1/9/201430.4630.5130.2930.401,807,175
1/8/201430.3730.3930.2230.393,031,517
1/7/201430.4830.7030.1930.372,823,430
1/6/201430.8431.0230.3430.373,095,252
1/3/201431.2831.3930.7830.812,512,472
1/2/201431.7131.8531.2231.252,027,744
12/31/201331.9732.0331.7931.841,152,666
12/30/201331.7331.9831.7331.89997,031
12/27/201331.7431.8231.5931.69700,053
12/26/201331.6731.7931.6231.70715,854
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!