$32.75 +0.27 (%) XL Group PLC - NYSE

Oct. 24, 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
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
3/9/201221.2021.4721.1521.224,304,553
3/8/201220.7221.0420.6421.006,354,678
3/7/201220.2820.6120.1820.603,664,213
3/6/201220.6020.6420.1620.223,940,714
3/5/201220.9321.0720.8220.862,470,509
3/2/201220.9221.0720.9021.023,193,291
3/1/201220.8521.0920.8120.974,255,245
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center