$33.48 +0.32 (%) XL Group PLC - NYSE

Dec. 19, 2014 | 10:07 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
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
10/2/201224.6824.7924.2724.542,697,586
10/1/201224.2524.4924.1524.301,809,398
9/28/201224.0024.1623.8024.031,807,499
9/27/201224.0924.1723.8724.072,494,248
9/26/201223.9724.0823.8723.942,515,429
9/25/201224.2824.4023.9223.932,176,333
9/24/201224.1024.3824.0824.161,511,116
9/21/201224.3924.4424.2024.201,697,416
9/20/201224.1024.2823.9824.281,479,403
9/19/201224.2624.4524.2524.311,899,270
9/18/201224.3924.4224.1524.272,057,533
9/17/201224.6524.7324.4124.482,279,426
9/14/201224.8924.8924.4524.682,808,774
9/13/201223.8924.6123.7224.452,992,326
9/12/201223.8824.0323.7423.822,522,281
9/11/201223.6523.9923.6023.822,913,155
9/10/201223.7923.9623.6723.751,942,855
9/7/201222.7623.7922.7623.762,656,479
9/6/201223.1723.4823.1223.462,297,184
9/5/201223.2523.3623.0023.022,187,033
9/4/201223.1823.2623.0523.241,558,848
8/31/201223.0723.2523.0323.121,749,098
8/30/201222.9123.0222.7922.941,096,956
8/29/201223.0623.1522.9423.051,067,986
8/28/201223.0723.2223.0023.071,385,789
8/27/201223.2523.3323.1223.201,495,025
8/24/201223.0723.2723.0223.231,999,522
8/23/201223.2923.3123.0323.102,151,905
8/22/201223.3723.4323.2223.262,191,420
8/21/201223.4523.5023.3023.372,529,881
8/20/201223.3423.4223.1323.402,356,088
8/17/201223.4723.5323.3523.451,757,200
8/16/201223.1923.5023.1023.462,795,515
8/15/201223.0123.1822.9723.152,494,828
8/14/201222.8923.0622.8623.062,992,142
8/13/201222.9523.1022.6822.733,794,236
8/10/201223.0023.0722.7622.982,340,327
8/9/201222.8323.1822.8323.103,242,113
8/8/201222.1523.3722.1522.787,418,684
8/7/201221.2921.5921.2921.372,486,546
8/6/201221.3021.4921.2321.293,179,057
8/3/201220.9721.3320.9121.203,381,202
8/2/201220.5220.8220.4920.683,693,576
8/1/201220.8120.8320.5020.703,085,930
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center