$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
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
10/5/201118.6618.9618.2518.783,708,809
10/4/201117.9218.6917.6918.646,290,296
10/3/201118.6518.8617.8718.176,039,048
9/30/201119.0419.2918.7818.805,763,491
9/29/201119.2819.6718.8619.323,709,586
9/28/201119.4919.6818.8218.843,799,700
9/27/201119.4220.0619.2819.515,734,393
9/26/201118.6219.0218.2618.993,142,896
9/23/201118.1918.6018.1018.364,490,708
9/22/201118.4418.8618.2018.446,507,385
9/21/201119.8220.0219.0219.033,252,112
9/20/201119.9720.3919.8319.842,873,297
9/19/201119.5420.0419.4619.883,035,590
9/16/201120.0620.2719.7420.034,154,698
9/15/201119.6519.8819.4219.872,481,419
9/14/201119.7219.8519.0519.493,800,466
9/13/201119.4319.6219.2319.503,061,911
9/12/201118.9419.4418.7119.424,351,955
9/9/201119.6219.8519.0919.254,200,574
9/8/201119.9020.3419.8819.942,211,266
9/7/201119.7220.2519.5920.243,038,364
9/6/201118.8319.4118.7919.373,769,437
9/2/201119.8920.0319.5619.563,359,117
9/1/201121.0121.1020.4120.413,240,775
8/31/201120.6621.0120.5620.815,788,952
8/30/201120.4420.7020.1220.523,997,925
8/29/201119.6620.6819.6620.603,991,779
8/26/201118.6819.4718.3819.273,813,229
8/25/201119.7719.9718.8118.855,867,277
8/24/201119.3719.8719.2119.553,677,058
8/23/201118.8019.4518.7219.434,300,044
8/22/201119.2019.2218.6218.804,464,124
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center