$33.54 +0.38 (%) XL Group PLC - NYSE

Dec. 19, 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
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
5/31/201220.0820.5319.8620.424,109,321
5/30/201220.3720.4519.9920.043,586,242
5/29/201220.4620.6820.3920.572,969,692
5/25/201220.3920.5120.1520.253,392,353
5/24/201220.5620.5920.2220.442,743,526
5/23/201220.2220.5019.9220.443,442,180
5/22/201220.4420.5820.1620.364,149,289
5/21/201220.1120.4420.0920.336,087,886
5/18/201220.6720.7220.3020.353,935,970
5/17/201221.2321.2420.6120.614,012,616
5/16/201221.7121.9021.2521.253,527,551
5/15/201221.7521.9621.5621.632,459,832
5/14/201221.8922.0321.7121.773,169,987
5/11/201221.8822.5421.7522.127,279,441
5/10/201222.5322.5822.0322.093,903,409
5/9/201221.3622.6421.3622.259,897,594
5/8/201221.0321.5021.0221.335,177,266
5/7/201221.0821.3020.9621.222,769,478
5/4/201221.2121.2920.9921.142,887,650
5/3/201221.6521.8021.3421.343,148,954
5/2/201221.6221.6921.4121.602,037,109
5/1/201221.5222.0221.5121.792,374,128
4/30/201221.6421.8321.4821.511,618,696
4/27/201222.1122.1621.5121.722,612,509
4/26/201221.5722.0721.4322.063,091,166
4/25/201221.4221.6921.2521.642,912,682
4/24/201221.0521.2921.0421.261,436,281
4/23/201221.0621.2320.9121.032,635,326
4/20/201221.4621.6021.2821.382,886,062
4/19/201220.9621.4520.9421.373,592,195
4/18/201220.9820.9920.7820.891,710,867
4/17/201221.3521.4021.0521.082,647,050
4/16/201220.9921.2520.8321.222,548,967
4/13/201221.4321.4320.8120.812,546,904
4/12/201221.2321.4921.1621.471,919,739
4/11/201221.2321.2321.0421.182,822,355
4/10/201221.2521.2720.8520.994,350,017
4/9/201221.3521.3721.2121.311,852,864
4/5/201221.2421.6821.2421.662,474,667
4/4/201221.2921.4921.1821.343,566,493
4/3/201221.8321.8421.3621.544,900,009
4/2/201221.6021.9921.5021.913,196,136
3/30/201221.6421.8121.4721.693,818,641
3/29/201221.2521.4621.1921.401,698,028
3/28/201221.3321.4921.1421.462,810,654
3/27/201221.6521.6621.3021.312,243,654
3/26/201221.4021.6721.3021.672,430,759
3/23/201220.8521.1920.7821.134,512,117
3/22/201221.0021.0420.7520.824,132,106
3/21/201221.5721.5921.1821.183,824,712
3/20/201221.4421.7621.3821.523,093,410
3/19/201221.9121.9221.5321.573,892,116
3/16/201221.9422.0121.7521.874,001,535
3/15/201221.7921.9121.6721.882,301,207
3/14/201221.7922.0321.6921.762,484,128
3/13/201221.2621.7821.1721.763,747,110
3/12/201221.1821.4021.1621.251,779,975
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center