XL GROUP $31.50

down -0.12


24/5/2013 04:24 PM  |  NYSE : XL  |  Industries : Finance and Insurance / Insurance Carriers
Type:

XL historical data

Date Open High Low Close Volume
10/19/2011 19.73 20.22 19.55 19.91 38226
10/18/2011 19.02 19.94 18.83 19.73 66754
10/17/2011 19.56 19.63 18.92 18.96 39451
10/14/2011 19.77 19.85 19.34 19.75 26939
10/13/2011 19.54 19.62 19.18 19.46 32823
10/12/2011 19.75 20.13 19.65 19.80 37099
10/11/2011 19.48 19.71 19.31 19.49 26950
10/10/2011 19.15 19.59 19.15 19.59 22495
10/7/2011 19.54 19.54 18.73 18.76 34018
10/6/2011 18.76 19.39 18.61 19.37 37581
10/5/2011 18.66 18.96 18.25 18.78 37089
10/4/2011 17.92 18.69 17.69 18.64 62903
10/3/2011 18.65 18.86 17.87 18.17 60391
9/30/2011 19.04 19.29 18.78 18.80 57635
9/29/2011 19.28 19.67 18.86 19.32 37096
9/28/2011 19.49 19.68 18.82 18.84 37998
9/27/2011 19.42 20.06 19.28 19.51 57344
9/26/2011 18.62 19.02 18.26 18.99 31429
9/23/2011 18.19 18.60 18.10 18.36 44908
9/22/2011 18.44 18.86 18.20 18.44 65074
9/21/2011 19.82 20.02 19.02 19.03 32522
9/20/2011 19.97 20.39 19.83 19.84 28733
9/19/2011 19.54 20.04 19.46 19.88 30356
9/16/2011 20.06 20.27 19.74 20.03 41547
9/15/2011 19.65 19.88 19.42 19.87 24815
9/14/2011 19.72 19.85 19.05 19.49 37999
9/13/2011 19.43 19.62 19.23 19.50 30620
9/12/2011 18.94 19.44 18.71 19.42 43520
9/9/2011 19.62 19.85 19.09 19.25 42006
9/8/2011 19.90 20.34 19.88 19.94 22113
9/7/2011 19.72 20.25 19.59 20.24 30384
9/6/2011 18.83 19.41 18.79 19.37 37695
9/2/2011 19.89 20.03 19.56 19.56 33592
9/1/2011 21.01 21.10 20.41 20.41 32407
8/31/2011 20.66 21.01 20.56 20.81 57890
8/30/2011 20.44 20.70 20.12 20.52 39980
8/29/2011 19.66 20.68 19.66 20.60 39918
8/26/2011 18.68 19.47 18.38 19.27 38133
8/25/2011 19.77 19.97 18.81 18.85 58673
8/24/2011 19.37 19.87 19.21 19.55 36761
8/23/2011 18.80 19.45 18.72 19.43 43001
8/22/2011 19.20 19.22 18.62 18.80 44642
8/19/2011 18.54 19.17 18.45 18.76 79416
8/18/2011 18.91 19.21 18.59 18.77 84911
8/17/2011 19.65 19.86 19.42 19.63 58858
8/16/2011 19.76 20.00 19.46 19.51 51495
8/15/2011 19.49 20.10 19.44 20.06 41259
8/12/2011 19.83 20.06 19.12 19.24 52365
8/11/2011 18.87 19.96 18.67 19.55 101057
8/10/2011 18.96 19.62 18.74 18.78 75049
8/9/2011 18.74 19.78 18.23 19.75 97757
8/8/2011 19.49 19.86 17.94 18.39 95103
8/5/2011 20.66 20.80 19.59 19.96 68469
8/4/2011 21.41 21.68 20.32 20.33 73848
8/3/2011 21.48 21.88 21.02 21.77 129046
8/2/2011 20.28 20.69 20.02 20.02 60547
8/1/2011 20.77 20.92 20.18 20.45 36642
7/29/2011 20.58 20.93 20.44 20.52 39623
7/28/2011 21.29 21.37 20.62 20.69 87212
7/27/2011 21.50 21.82 21.19 21.23 63466
7/26/2011 21.18 21.80 21.18 21.64 60369
7/25/2011 21.34 21.45 21.22 21.31 30315
7/22/2011 21.52 21.66 21.23 21.57 23599
7/21/2011 21.40 21.87 21.30 21.43 51044
7/20/2011 21.14 21.46 20.94 21.26 62565
7/19/2011 20.89 21.08 20.86 21.03 30483
7/18/2011 21.08 21.16 20.53 20.81 27414
7/15/2011 21.42 21.47 21.05 21.19 23609
7/14/2011 21.63 21.70 21.22 21.30 25961
7/13/2011 21.57 21.91 21.40 21.52 30881
7/12/2011 21.46 21.81 21.36 21.40 36323
7/11/2011 21.78 21.98 21.36 21.47 40425
7/8/2011 22.14 22.19 21.90 22.11 25933
7/7/2011 22.47 22.65 22.33 22.51 25045
7/6/2011 21.95 22.30 21.73 22.27 49976
7/5/2011 22.27 22.30 21.91 22.08 20723
7/1/2011 22.02 22.33 21.87 22.30 23029
6/30/2011 21.98 22.05 21.76 21.98 26380
6/29/2011 21.64 21.99 21.45 21.89 39752
6/28/2011 21.52 21.62 21.35 21.49 28052
6/27/2011 21.22 21.63 21.21 21.42 61472
6/24/2011 21.57 21.57 21.15 21.18 76411
6/23/2011 21.15 21.59 20.95 21.52 55198
6/22/2011 21.51 21.81 21.39 21.51 42068
6/21/2011 21.48 21.74 21.38 21.56 30186
6/20/2011 21.21 21.52 21.13 21.35 39105
6/17/2011 21.49 21.62 21.14 21.32 48820
6/16/2011 21.16 21.43 20.93 21.24 39866
6/15/2011 21.37 21.40 20.91 21.13 57995
6/14/2011 21.24 21.86 21.20 21.64 69967
6/10/2011 21.10 21.12 20.53 20.87 53709
6/9/2011 20.85 21.38 20.82 21.23 65337
6/8/2011 21.37 21.40 20.75 20.77 66493
6/7/2011 22.15 22.35 21.21 21.36 129275
6/6/2011 22.43 22.48 21.98 22.01 35599
6/3/2011 22.51 22.78 22.37 22.44 39616
6/2/2011 22.97 23.07 22.57 22.85 28266
6/1/2011 23.58 23.71 22.88 22.90 53561
5/31/2011 23.48 23.70 23.32 23.66 49378
5/27/2011 23.23 23.36 23.14 23.21 24771
Marketplace
Trading Center