$33.10 -0.21 (%) XL Group PLC - New York Stock Exchange, Inc.

Jul. 1, 2016 | 10:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
2/12/201429.1229.1528.8529.002,451,988
2/11/201428.9829.4028.8829.321,893,955
2/10/201428.7829.0228.7028.981,616,941
2/7/201428.6928.9028.4228.871,775,116
2/6/201428.1128.6028.0728.562,263,301
2/5/201427.9628.1527.7927.962,613,090
2/4/201428.1628.2827.9328.062,023,583
2/3/201428.7428.7527.9228.002,448,975
1/31/201428.8329.0628.6728.741,410,244
1/30/201429.1129.3528.9629.271,224,469
1/29/201429.2029.3828.8128.862,338,894
1/28/201428.6729.5528.6629.493,090,180
1/27/201428.8528.9428.4328.613,373,755
1/24/201429.4529.5028.7628.814,188,793
1/23/201430.2130.2129.7229.752,707,364
1/22/201430.2530.3930.1130.341,726,971
1/21/201430.0530.2329.9030.222,117,310
1/17/201429.9729.9729.8229.942,083,291
1/16/201429.8930.0329.7129.982,133,932
1/15/201430.1830.2529.9429.952,083,908
1/14/201429.9430.2229.9230.131,787,006
1/13/201430.3030.4129.8329.862,169,089
1/10/201430.4330.5630.2930.421,631,382
1/9/201430.4630.5130.2930.401,807,175
1/8/201430.3730.3930.2230.393,031,517
1/7/201430.4830.7030.1930.372,823,430
1/6/201430.8431.0230.3430.373,095,252
1/3/201431.2831.3930.7830.812,512,472
1/2/201431.7131.8531.2231.252,027,744
12/31/201331.9732.0331.7931.841,152,666
12/30/201331.7331.9831.7331.89997,031
12/27/201331.7431.8231.5931.69700,053
12/26/201331.6731.7931.6231.70715,854
12/24/201331.3331.5631.3331.54389,148
12/23/201331.2931.4131.2431.341,678,620
12/20/201330.7731.1230.7731.102,591,958
12/19/201330.5230.8430.5030.741,739,555
12/18/201330.0630.6230.0430.592,575,953
12/17/201329.9030.2129.8430.052,130,883
12/16/201329.8729.9429.6529.883,378,891
12/13/201329.9330.0129.6229.651,959,444
12/12/201330.0030.1829.9129.911,714,707
12/11/201330.6230.6730.0030.042,814,106
12/10/201330.8931.0830.7230.721,904,918
12/9/201330.8731.0330.8730.941,889,024
12/6/201330.7930.8630.6430.751,642,173
12/5/201330.5230.6930.3830.441,773,118
12/4/201330.7030.8030.4130.673,276,780
12/3/201331.0631.1430.7330.863,644,799
12/2/201330.7531.4730.6831.183,669,407
11/29/201332.1532.2931.9731.99794,075
11/27/201332.1732.2632.0132.101,207,160
11/26/201331.5532.1631.5532.163,044,044
11/25/201331.6731.7831.6331.661,322,389
11/22/201331.3031.5731.3031.551,791,806
11/21/201331.0531.4731.0231.301,245,046
11/20/201331.3931.3930.8630.921,763,725
11/19/201330.9931.5230.9931.201,855,399
11/18/201331.3431.6531.3431.421,551,244
11/15/201331.3131.4331.2131.391,905,059
11/14/201331.1531.4431.1031.341,413,311
11/13/201330.6331.0630.6331.052,528,288
11/12/201331.3331.3930.7930.892,385,523
11/11/201331.3131.4531.1931.432,053,542
11/8/201330.7631.2730.7531.251,691,652
11/7/201330.9531.1030.7530.762,492,648
11/6/201330.8831.0030.7530.832,655,773
11/5/201330.5030.7830.4130.631,940,081
11/4/201330.2830.5130.0330.511,601,096
11/1/201330.5730.6130.1830.323,456,507
10/31/201330.1930.6030.0330.575,814,308
10/30/201331.5831.5831.1131.142,733,221
10/29/201331.6531.6931.5031.552,586,051
10/28/201331.6031.6531.4431.563,989,107
10/25/201331.9031.9131.5931.68926,560
10/24/201331.7531.9631.7431.951,264,848
10/23/201332.0232.0331.5831.721,272,057
10/22/201331.9732.2831.9732.141,959,905
10/21/201332.1432.2031.8431.871,163,069
10/18/201332.2432.2631.9132.081,229,202
10/17/201331.5832.1031.5632.071,072,251
10/16/201331.3031.7931.3031.781,181,094
10/15/201331.4531.5231.0531.081,192,735
10/14/201331.1231.4831.1231.451,218,422
10/11/201331.1931.4231.1331.301,809,524
10/10/201330.9431.2830.9331.281,637,990
10/9/201330.6730.6830.3730.581,550,369
10/8/201331.1731.1930.5930.601,391,125
10/7/201330.9931.4230.2431.111,291,117
10/4/201330.8931.1830.8331.15928,545
10/3/201331.1631.2130.7230.871,245,630
10/2/201330.8231.2730.8131.262,174,373
10/1/201330.8531.1130.8030.981,429,818
9/30/201330.6830.8530.5630.821,851,853
9/27/201330.3031.1530.3031.001,361,707
9/26/201331.0131.0930.7930.961,210,499
9/25/201330.9031.0730.8130.922,876,588
9/24/201331.2031.2230.8430.862,273,008
9/23/201331.2331.4631.1731.231,287,499
9/20/201331.4231.6231.3331.442,239,734
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center