$32.73 -0.01 (%) XL Group PLC - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
2/20/201535.1935.4134.8135.352,726,321
2/19/201535.4235.5335.1335.282,928,376
2/18/201535.6835.6835.3035.552,069,691
2/17/201535.8635.8635.5735.682,239,110
2/13/201535.7435.8535.5235.741,242,206
2/12/201535.7235.8435.4735.812,170,332
2/11/201535.4735.8635.4435.721,748,697
2/10/201535.6835.8035.4235.751,902,133
2/9/201535.7435.7735.3035.701,547,128
2/6/201536.1236.1835.7035.802,563,821
2/5/201535.6636.0335.5536.012,102,868
2/4/201534.9535.7034.9435.613,215,853
2/3/201535.6535.9134.7835.143,604,620
2/2/201534.5735.2134.2135.213,067,052
1/30/201534.6434.9534.4034.493,193,218
1/29/201534.9935.1234.5935.012,120,168
1/28/201535.7635.7934.9634.982,921,969
1/27/201535.4635.8035.3535.671,736,232
1/26/201535.4435.6635.2935.641,055,505
1/23/201535.7935.8235.4235.431,156,866
1/22/201535.0935.8634.8835.801,932,956
1/21/201534.9635.0534.6734.861,787,673
1/20/201535.5035.6534.7834.952,680,933
1/16/201535.0735.5534.9235.532,264,196
1/15/201535.1635.2734.8435.052,376,978
1/14/201535.2535.3534.7735.263,148,335
1/13/201535.7436.0935.2935.587,309,714
1/12/201535.7135.7735.2135.544,607,707
1/9/201535.2036.3435.1635.8812,906,772
1/8/201535.1235.6135.1235.422,948,089
1/7/201534.8135.0734.5734.853,841,285
1/6/201534.6535.0234.5334.836,466,035
1/5/201534.2434.7233.9834.664,405,555
1/2/201534.5034.6834.1034.451,943,943
12/31/201434.7434.8634.3634.371,448,925
12/30/201434.5334.8134.3934.751,719,841
12/29/201434.2134.6734.2134.501,355,614
12/26/201434.3134.4434.2434.241,132,994
12/24/201434.3934.5034.1534.26803,624
12/23/201434.0334.5333.9734.372,235,792
12/22/201433.7934.0533.5033.993,703,006
12/19/201433.4233.7033.3233.546,125,350
12/18/201433.2433.7633.0033.167,649,923
12/17/201433.8733.9732.8833.669,585,775
12/16/201434.5835.6034.5335.012,646,388
12/15/201434.8835.1534.4534.701,783,228
12/12/201435.0935.3534.7234.731,635,198
12/11/201435.3735.8435.1935.282,226,734
12/10/201435.8135.9835.4035.431,406,587
12/9/201436.0036.0835.6235.961,465,983
12/8/201435.7436.3535.7436.301,427,829
12/5/201435.8436.0835.7035.761,393,309
12/4/201435.6835.8735.6235.771,300,015
12/3/201435.4435.7335.4035.681,477,355
12/2/201435.3535.5235.3235.391,828,366
12/1/201435.4335.5835.2835.371,723,323
11/28/201435.6935.8435.4535.52840,454
11/26/201435.6235.6235.3835.581,012,248
11/25/201435.5835.6335.3635.531,057,489
11/24/201435.4835.5935.3235.561,400,483
11/21/201435.3835.4635.2935.411,745,285
11/20/201434.8535.1434.7935.141,245,262
11/19/201434.7635.0034.7234.961,768,257
11/18/201434.6634.9534.6434.831,425,437
11/17/201434.4534.7234.4134.671,549,003
11/14/201434.6034.7534.4834.561,409,962
11/13/201434.7034.7434.4234.621,480,445
11/12/201434.4234.6734.4034.641,718,271
11/11/201434.5734.6434.4734.531,187,306
11/10/201434.3634.5434.2734.471,326,521
11/7/201434.2534.3934.2234.361,174,319
11/6/201434.4034.4934.2034.341,269,603
11/5/201434.1234.4533.4834.401,705,355
11/4/201433.9034.1533.8134.141,905,403
11/3/201433.8233.9533.7133.861,491,270
10/31/201434.0434.0533.8133.882,347,964
10/30/201433.3433.8333.2933.642,643,419
10/29/201433.4333.5633.2033.402,005,918
10/28/201433.5633.7733.2233.443,729,553
10/27/201432.7533.1832.5133.124,251,300
10/24/201432.4732.9732.4232.753,372,439
10/23/201432.8432.8932.4132.482,254,184
10/22/201432.7032.8632.6032.613,882,247
10/21/201432.5232.7332.4332.624,768,335
10/20/201432.1632.4832.1032.441,179,022
10/17/201432.3332.4032.0332.241,893,063
10/16/201431.3432.2331.3332.113,275,238
10/15/201431.7931.8830.8331.835,631,701
10/14/201432.1432.5132.1032.202,030,245
10/13/201432.3632.6031.9932.001,767,927
10/10/201432.6032.9332.4432.451,741,860
10/9/201433.3333.3332.4932.552,230,240
10/8/201432.9133.2132.8033.203,574,189
10/7/201433.1533.3332.8632.872,030,882
10/6/201433.4933.5633.2333.331,898,371
10/3/201433.3633.6433.3233.602,477,967
10/2/201433.1033.3732.9133.211,707,404
10/1/201433.1733.3733.0233.162,636,390
9/30/201433.2333.3333.1033.171,259,803
9/29/201433.2233.3533.1433.241,686,031
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center