$33.21 +0.04 (%) XL Group PLC - NYSE

Oct. 1, 2014 | 12:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
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
12/19/201225.1825.3224.8024.801,894,296
12/18/201224.8425.1024.7825.081,782,962
12/17/201224.3824.8524.3824.841,380,689
12/14/201224.3424.4724.1024.292,220,497
12/13/201224.8625.0124.3124.361,917,753
12/12/201225.0025.1724.8824.901,631,857
12/11/201225.4225.4324.9724.992,785,975
12/10/201225.0425.3824.9025.331,869,334
12/7/201225.1225.2024.8125.091,484,327
12/6/201224.9525.1024.7825.031,502,392
12/5/201224.4025.0524.3725.042,338,529
12/4/201224.3424.4724.1824.341,290,745
12/3/201224.3924.4624.2124.311,252,489
11/30/201224.1824.4424.1024.331,960,311
11/29/201224.3224.3924.1524.20991,755
11/28/201223.7924.2323.6124.201,121,993
11/27/201224.1024.1823.8923.901,238,838
11/26/201224.1824.2624.0124.151,179,203
11/23/201224.1424.3624.0924.36404,286
11/21/201224.0024.1723.8824.151,031,070
11/20/201224.0424.0423.6723.892,135,222
11/19/201223.9624.1423.8324.121,428,182
11/16/201223.5323.7223.1523.711,797,486
11/15/201223.5323.7423.3223.531,988,830
11/14/201223.8023.9323.2723.321,734,930
11/13/201223.8224.1423.6923.751,144,838
11/12/201224.0124.1923.8324.001,095,241
11/9/201223.9324.2923.7124.001,368,890
11/8/201223.9324.2623.8324.122,580,855
11/7/201224.3224.3523.8123.932,059,207
11/6/201224.2524.7824.1524.543,441,040
11/5/201223.5224.3223.4924.222,053,256
11/2/201224.7524.7823.4724.014,868,860
11/1/201224.7325.1224.5124.672,383,669
10/31/201224.9325.0423.9424.742,768,882
10/26/201225.0325.0824.5324.771,921,876
10/25/201225.3925.5524.9925.081,552,135
10/24/201225.3225.4025.1325.171,649,204
10/23/201225.6225.6725.1125.232,625,052
10/22/201225.3925.5725.2125.561,438,346
10/19/201225.6925.7025.2925.431,932,302
10/18/201225.4825.7825.3925.762,681,512
10/17/201225.3525.4925.2225.461,586,888
10/16/201225.4225.5425.2125.232,005,849
10/15/201225.0925.3024.9325.281,452,166
10/12/201225.2725.3224.7924.981,597,719
10/11/201225.2025.3325.0625.321,885,309
10/10/201224.8725.1124.8525.052,162,914
10/9/201224.9325.0424.7024.851,834,559
10/8/201224.8025.0424.6924.941,220,858
10/5/201224.8725.0524.7924.862,179,751
10/4/201224.7224.9924.6724.712,296,398
10/3/201224.6324.7124.3724.552,268,432
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center