XL GROUP $32.05

down -0.22


21/5/2013 04:21 PM  |  NYSE : XL  |  Industries : Finance and Insurance / Insurance Carriers
Type:

XL historical data

Date Open High Low Close Volume
5/20/2011 23.70 23.78 23.50 23.54 29635
5/19/2011 23.43 23.76 23.27 23.74 29826
5/18/2011 23.06 23.39 22.93 23.37 18855
5/17/2011 22.84 23.07 22.73 23.06 25452
5/16/2011 22.86 23.27 22.80 22.95 27571
5/13/2011 23.36 23.47 22.90 23.00 36990
5/12/2011 23.58 23.58 23.14 23.38 56000
5/11/2011 23.97 24.02 23.45 23.67 33105
5/10/2011 23.58 24.31 23.58 24.07 37852
5/9/2011 23.72 23.80 23.27 23.49 35065
5/6/2011 23.67 23.88 23.31 23.45 31142
5/5/2011 23.49 23.85 23.16 23.35 47976
5/4/2011 23.93 24.17 23.45 23.59 43974
5/3/2011 24.28 24.53 23.86 24.20 37720
5/2/2011 24.60 24.82 24.26 24.34 30410
4/29/2011 24.51 24.65 24.22 24.42 27000
4/28/2011 23.98 24.75 23.94 24.61 39773
4/27/2011 24.10 24.14 23.82 23.97 37772
4/26/2011 23.97 24.45 23.89 24.10 26165
4/25/2011 24.09 24.20 23.79 23.83 21530
4/21/2011 23.97 24.42 23.77 24.19 34615
4/20/2011 24.03 24.18 23.58 23.86 66923
4/19/2011 23.76 23.91 23.58 23.68 32399
4/18/2011 24.10 24.12 23.54 23.68 50720
4/15/2011 24.52 24.64 24.35 24.47 26723
4/14/2011 24.57 24.60 24.10 24.37 42685
4/13/2011 24.98 24.98 24.59 24.72 50590
4/12/2011 24.87 24.91 24.61 24.83 45262
4/11/2011 25.19 25.25 24.89 24.98 48140
4/8/2011 25.24 25.35 25.03 25.19 26272
4/7/2011 24.62 25.39 24.62 25.14 43813
4/6/2011 25.11 25.15 24.70 24.75 36171
4/5/2011 24.95 25.37 24.87 25.03 40864
4/4/2011 24.90 25.43 24.85 25.00 50629
4/1/2011 25.07 25.07 24.57 24.78 59301
3/31/2011 23.62 24.82 23.56 24.60 64874
3/30/2011 23.94 23.99 23.64 23.65 36370
3/29/2011 23.69 24.00 23.44 23.84 44577
3/28/2011 23.18 23.57 23.16 23.35 26298
3/25/2011 23.04 23.26 22.91 23.12 23716
3/24/2011 22.90 23.06 22.55 22.94 23689
3/23/2011 22.59 22.84 22.29 22.74 26119
3/22/2011 22.73 22.80 22.49 22.74 37368
3/21/2011 22.35 22.78 22.25 22.72 26934
3/18/2011 22.30 22.34 21.85 21.97 45171
3/17/2011 22.29 22.29 21.58 21.92 36850
3/16/2011 22.24 22.35 21.60 21.81 64921
3/15/2011 21.51 22.39 21.47 22.25 65807
3/14/2011 21.96 22.52 21.86 22.22 48026
3/11/2011 21.99 22.31 21.17 22.22 77522
3/10/2011 22.60 23.00 22.20 22.34 44242
3/9/2011 23.14 23.27 22.82 22.97 31969
3/8/2011 22.87 23.31 22.74 23.20 22273
3/7/2011 23.06 23.30 22.58 22.79 23110
3/4/2011 23.10 23.12 22.79 22.95 31148
3/3/2011 22.98 23.24 22.81 23.10 37628
3/2/2011 22.40 22.49 22.03 22.35 28603
3/1/2011 23.45 23.45 22.29 22.41 57398
2/28/2011 23.43 23.54 23.14 23.35 37141
2/25/2011 23.06 23.47 22.99 23.28 32578
2/24/2011 23.38 23.41 22.55 22.97 54368
2/23/2011 23.74 23.86 23.37 23.42 57122
2/22/2011 24.26 24.44 23.43 23.80 78408
2/18/2011 23.45 24.66 23.33 24.65 71187
2/17/2011 22.97 23.44 22.95 23.40 15831
2/16/2011 22.89 23.11 22.89 23.04 20070
2/15/2011 22.88 23.09 22.82 22.83 22381
2/14/2011 23.25 23.30 22.91 22.97 20390
2/11/2011 23.12 23.49 22.97 23.24 24636
2/10/2011 23.25 23.39 23.02 23.20 23353
2/9/2011 23.60 23.71 23.16 23.41 47736
2/8/2011 23.58 23.72 23.45 23.69 26904
2/7/2011 23.49 23.89 23.49 23.60 26869
2/4/2011 23.21 23.50 23.11 23.44 22530
2/3/2011 22.90 23.28 22.80 23.22 29589
2/2/2011 23.13 23.20 22.95 22.98 40008
2/1/2011 23.07 23.30 22.96 23.28 46232
1/31/2011 22.85 23.14 22.72 22.92 29712
1/28/2011 23.39 23.41 22.66 22.81 47985
1/27/2011 23.10 23.41 22.92 23.41 19647
1/26/2011 23.06 23.19 22.96 23.08 36839
1/25/2011 22.93 23.24 22.92 23.02 39127
1/24/2011 22.73 23.18 22.64 22.97 44489
1/21/2011 22.89 22.89 22.59 22.69 58231
1/20/2011 23.20 23.35 22.68 22.69 54648
1/19/2011 23.51 23.54 23.18 23.26 52222
1/18/2011 23.53 23.68 23.41 23.61 41535
1/14/2011 22.86 23.68 22.86 23.57 72858
1/13/2011 22.24 22.99 22.24 22.96 73986
1/12/2011 22.33 22.45 22.18 22.28 70569
1/11/2011 22.23 22.23 22.07 22.17 64565
1/10/2011 21.99 22.25 21.83 22.14 37217
1/7/2011 22.20 22.21 21.99 22.12 38497
1/6/2011 22.13 22.21 22.06 22.16 67920
1/5/2011 21.99 22.24 21.91 22.17 83109
1/4/2011 22.11 22.30 21.89 22.05 43368
1/3/2011 22.05 22.29 21.99 22.16 53721
12/31/2010 21.85 21.97 21.79 21.82 14404
12/30/2010 21.91 22.06 21.84 21.92 16881
12/29/2010 22.05 22.09 21.90 21.99 13486
Marketplace
Trading Center