XL Group PLC $31.19

down -0.14


16/4/2014 06:40 PM  |  NYSE : XL  
Industries : Insurance / Property & Casualty Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
4/10/201221.2521.2720.8520.994,350,020
4/9/201221.3521.3721.2121.311,852,860
4/5/201221.2421.6821.2421.662,474,670
4/4/201221.2921.4921.1821.343,566,490
4/3/201221.8321.8421.3621.544,900,010
4/2/201221.6021.9921.5021.913,196,140
3/30/201221.6421.8121.4721.693,818,640
3/29/201221.2521.4621.1921.401,698,030
3/28/201221.3321.4921.1421.462,810,650
3/27/201221.6521.6621.3021.312,243,650
3/26/201221.4021.6721.3021.672,430,760
3/23/201220.8521.1920.7821.134,512,120
3/22/201221.0021.0420.7520.824,132,110
3/21/201221.5721.5921.1821.183,824,710
3/20/201221.4421.7621.3821.523,093,410
3/19/201221.9121.9221.5321.573,892,120
3/16/201221.9422.0121.7521.874,001,540
3/15/201221.7921.9121.6721.882,301,210
3/14/201221.7922.0321.6921.762,484,130
3/13/201221.2621.7821.1721.763,747,110
3/12/201221.1821.4021.1621.251,779,980
3/9/201221.2021.4721.1521.224,304,550
3/8/201220.7221.0420.6421.006,354,680
3/7/201220.2820.6120.1820.603,664,210
3/6/201220.6020.6420.1620.223,940,710
3/5/201220.9321.0720.8220.862,470,510
3/2/201220.9221.0720.9021.023,193,290
3/1/201220.8521.0920.8120.974,255,240
2/29/201220.7020.9020.6420.805,906,800
2/28/201220.4520.6420.2320.614,281,180
2/27/201219.9220.5519.9120.323,992,570
2/24/201220.2120.4420.0420.083,263,800
2/23/201220.0020.5219.9720.223,738,960
2/22/201220.2520.3020.0220.054,299,550
2/21/201220.0620.2720.0320.263,069,780
2/17/201220.0220.1219.7819.943,171,000
2/16/201219.5120.0919.4619.965,646,600
2/15/201219.4019.5119.1819.515,079,470
2/14/201218.9019.3418.8619.316,290,570
2/13/201219.3319.4718.8719.0613,190,000
2/10/201220.2120.2119.1519.2720,232,100
2/9/201220.9921.2420.6921.013,413,730
2/8/201221.2021.4220.9620.973,330,180
2/7/201220.8521.2920.7021.232,603,600
2/6/201220.8721.1220.7920.981,521,180
2/3/201221.3621.4020.9321.024,806,070
2/2/201221.0021.2020.8921.104,870,220
2/1/201220.4621.0720.4620.913,682,510
1/31/201220.1820.3620.0120.273,193,370
1/30/201220.0520.1219.8520.032,297,890
1/27/201220.5020.5720.0720.303,522,270
1/26/201220.7820.8020.5420.662,519,580
1/25/201220.3420.7620.3020.732,729,110
1/24/201220.3120.5120.1620.421,755,450
1/23/201220.4220.7320.2920.502,079,640
1/20/201219.8620.5319.8620.396,695,080
1/19/201220.1920.3019.8719.917,198,360
1/18/201220.0620.1019.9020.063,466,370
1/17/201219.9920.5319.8520.124,008,780
1/13/201220.3220.4419.9920.263,200,920
1/12/201220.3120.5820.1820.574,218,370
1/11/201220.1320.2520.0520.242,663,760
1/10/201220.1620.3420.0120.293,116,660
1/9/201219.3919.8219.3519.793,796,540
1/6/201219.8420.1319.6619.932,868,830
1/5/201219.6019.8319.2519.803,889,820
1/4/201220.0420.1119.7119.723,384,550
1/3/201220.2520.4120.1020.183,699,340
12/30/201119.9519.9919.7719.771,399,840
12/29/201119.7820.0919.7519.931,728,270
12/28/201120.1620.1919.7119.721,724,570
12/27/201120.2420.4520.1520.171,345,680
12/23/201120.1720.3520.0920.271,546,530
12/22/201119.7320.1519.6420.113,378,310
12/21/201119.6819.7319.3419.583,839,820
12/20/201119.5919.6819.4219.633,732,260
12/19/201119.7119.7719.1619.212,883,170
12/16/201119.9720.0919.6419.663,303,620
12/15/201119.8620.0219.6919.792,562,640
12/14/201119.3619.8019.3619.502,745,320
12/13/201119.9420.1219.3519.523,011,620
12/12/201120.2220.2919.7619.943,405,960
12/9/201120.6420.7720.3720.563,528,240
12/8/201120.9921.0020.3820.443,521,760
12/7/201121.1521.3520.7421.233,015,540
12/6/201120.9321.3120.8121.202,916,890
12/5/201121.1121.1720.7620.963,630,590
12/2/201120.7521.1520.6720.754,937,100
12/1/201120.5220.7520.3620.533,414,820
11/30/201120.2320.6519.9420.625,329,430
11/29/201119.5319.6319.2819.462,012,340
11/28/201119.5019.7019.2419.424,188,780
11/25/201118.6919.3718.6518.921,686,170
11/23/201119.2919.4018.7818.782,738,460
11/22/201119.4719.7919.3819.492,804,070
11/21/201119.4519.6519.0719.524,891,110
11/18/201119.8419.8919.5419.863,815,640
11/17/201120.0520.1919.5019.644,178,080
11/16/201120.5820.6820.1120.123,276,760
11/15/201120.8721.2120.7020.804,173,190
Trading Center