$32.44 +0.20 (%) XL Group PLC - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
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
7/31/201220.9120.9720.6520.652,371,736
7/30/201220.8221.0720.7420.982,692,372
7/27/201220.7821.0020.5320.884,058,831
7/26/201220.9021.1020.4120.564,030,489
7/25/201220.4220.7520.3620.562,447,822
7/24/201220.4520.4719.9720.283,025,942
7/23/201220.0420.5419.9020.473,133,085
7/20/201220.6620.6920.3620.412,138,091
7/19/201220.8820.9420.6020.842,568,949
7/18/201220.6421.1420.6220.884,318,890
7/17/201220.4920.7520.4220.723,459,006
7/16/201220.5220.6220.3920.442,629,161
7/13/201220.2920.6120.2920.452,445,072
7/12/201220.4720.4720.1820.292,346,010
7/11/201220.4320.8020.4320.593,605,224
7/10/201220.5720.8220.4020.492,270,482
7/9/201220.7620.8320.4620.592,152,342
7/6/201220.6520.8820.6220.832,354,835
7/5/201221.0821.1220.9120.952,197,981
7/3/201221.0221.3921.0121.171,453,493
7/2/201221.1121.2620.9421.082,601,460
6/29/201220.9521.1120.7321.043,321,375
6/28/201220.1120.5020.0520.492,786,266
6/27/201219.9120.3319.8220.302,032,966
6/26/201219.7919.9819.7019.821,846,882
6/25/201219.8419.8519.5419.712,531,914
6/22/201220.1820.2619.9820.111,797,122
6/21/201220.5520.6119.9720.032,611,843
6/20/201220.3320.5520.1620.482,110,402
6/19/201220.1920.5520.0820.283,132,120
6/18/201220.2120.3719.9820.072,341,025
6/15/201220.3620.4520.1220.352,462,604
6/14/201220.1020.4020.0620.272,596,842
6/13/201220.1220.2920.0020.123,100,960
6/12/201220.0620.4019.9920.292,908,626
6/11/201220.5820.6020.0420.052,716,795
6/8/201220.2320.4420.1020.392,464,604
6/7/201220.6520.7720.3220.363,652,434
6/6/201219.9520.4319.8920.432,814,186
6/5/201219.5219.8019.5219.762,378,107
6/4/201219.8019.9219.5619.603,440,579
6/1/201220.0520.1019.6719.704,276,163
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center