XL Group PLC $33.53

down 0.00


22/7/2014 04:02 PM  |  NYSE : XL  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
2/29/201220.7020.9020.6420.805,906,801
2/28/201220.4520.6420.2320.614,281,175
2/27/201219.9220.5519.9120.323,992,567
2/24/201220.2120.4420.0420.083,263,800
2/23/201220.0020.5219.9720.223,738,955
2/22/201220.2520.3020.0220.054,299,550
2/21/201220.0620.2720.0320.263,069,778
2/17/201220.0220.1219.7819.943,170,999
2/16/201219.5120.0919.4619.965,646,600
2/15/201219.4019.5119.1819.515,079,466
2/14/201218.9019.3418.8619.316,290,566
2/13/201219.3319.4718.8719.0613,190,010
2/10/201220.2120.2119.1519.2720,232,112
2/9/201220.9921.2420.6921.013,413,732
2/8/201221.2021.4220.9620.973,330,176
2/7/201220.8521.2920.7021.232,603,603
2/6/201220.8721.1220.7920.981,521,177
2/3/201221.3621.4020.9321.024,806,066
2/2/201221.0021.2020.8921.104,870,219
2/1/201220.4621.0720.4620.913,682,509
1/31/201220.1820.3620.0120.273,193,369
1/30/201220.0520.1219.8520.032,297,890
1/27/201220.5020.5720.0720.303,522,271
1/26/201220.7820.8020.5420.662,519,579
1/25/201220.3420.7620.3020.732,729,109
1/24/201220.3120.5120.1620.421,755,450
1/23/201220.4220.7320.2920.502,079,644
1/20/201219.8620.5319.8620.396,695,079
1/19/201220.1920.3019.8719.917,198,360
1/18/201220.0620.1019.9020.063,466,367
1/17/201219.9920.5319.8520.124,008,783
1/13/201220.3220.4419.9920.263,200,915
1/12/201220.3120.5820.1820.574,218,370
1/11/201220.1320.2520.0520.242,663,762
1/10/201220.1620.3420.0120.293,116,665
1/9/201219.3919.8219.3519.793,796,544
1/6/201219.8420.1319.6619.932,868,826
1/5/201219.6019.8319.2519.803,889,819
1/4/201220.0420.1119.7119.723,384,549
1/3/201220.2520.4120.1020.183,699,335
12/30/201119.9519.9919.7719.771,399,843
12/29/201119.7820.0919.7519.931,728,271
12/28/201120.1620.1919.7119.721,724,571
12/27/201120.2420.4520.1520.171,345,679
12/23/201120.1720.3520.0920.271,546,527
12/22/201119.7320.1519.6420.113,378,313
12/21/201119.6819.7319.3419.583,839,823
12/20/201119.5919.6819.4219.633,732,264
12/19/201119.7119.7719.1619.212,883,170
12/16/201119.9720.0919.6419.663,303,618
12/15/201119.8620.0219.6919.792,562,640
12/14/201119.3619.8019.3619.502,745,321
12/13/201119.9420.1219.3519.523,011,621
12/12/201120.2220.2919.7619.943,405,955
12/9/201120.6420.7720.3720.563,528,239
12/8/201120.9921.0020.3820.443,521,764
12/7/201121.1521.3520.7421.233,015,544
12/6/201120.9321.3120.8121.202,916,889
12/5/201121.1121.1720.7620.963,630,586
12/2/201120.7521.1520.6720.754,937,095
12/1/201120.5220.7520.3620.533,414,820
11/30/201120.2320.6519.9420.625,329,430
11/29/201119.5319.6319.2819.462,012,343
11/28/201119.5019.7019.2419.424,188,785
11/25/201118.6919.3718.6518.921,686,172
11/23/201119.2919.4018.7818.782,738,462
11/22/201119.4719.7919.3819.492,804,074
11/21/201119.4519.6519.0719.524,891,109
11/18/201119.8419.8919.5419.863,815,644
11/17/201120.0520.1919.5019.644,178,077
11/16/201120.5820.6820.1120.123,276,757
11/15/201120.8721.2120.7020.804,173,191
11/14/201121.1121.1620.8020.883,279,412
11/11/201121.0021.3320.8421.202,702,014
11/10/201120.8120.9520.2520.704,603,331
11/9/201121.2321.2320.3520.434,800,031
11/8/201121.6321.9121.4921.873,108,434
11/7/201121.3321.5421.0521.531,902,350
11/4/201121.2221.4821.0021.313,895,749
11/3/201121.3921.6320.8821.545,223,523
11/2/201121.3621.7220.8121.179,258,794
11/1/201121.1221.5220.9120.934,959,018
10/31/201122.1422.2921.7421.744,806,300
10/28/201122.6622.7822.3522.563,890,090
10/27/201122.8423.0022.4422.785,486,802
10/26/201122.0822.3221.6021.947,690,106
10/25/201122.6022.6021.7421.826,182,149
10/24/201121.9122.7721.7522.756,903,250
10/21/201120.8521.5520.8421.546,048,433
10/20/201119.8420.6719.8420.564,647,841
10/19/201119.7320.2219.5519.913,822,598
10/18/201119.0219.9418.8319.736,675,336
10/17/201119.5619.6318.9218.963,945,024
10/14/201119.7719.8519.3419.752,693,878
10/13/201119.5419.6219.1819.463,282,278
10/12/201119.7520.1319.6519.803,709,851
10/11/201119.4819.7119.3119.492,694,982
10/10/201119.1519.5919.1519.592,249,470
10/7/201119.5419.5418.7318.763,401,747
10/6/201118.7619.3918.6119.373,758,050
Trading Center