XL GROUP $31.69

up +0.56


18/6/2013 04:18 PM  |  NYSE : XL  |  Industries : Finance and Insurance / Insurance Carriers
Type:

XL historical data

Date Open High Low Close Volume
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
12/28/2010 22.13 22.20 21.90 22.03 24551
12/27/2010 21.83 22.29 21.83 22.20 24751
12/23/2010 21.95 22.03 21.85 21.90 22584
12/22/2010 21.66 21.97 21.64 21.95 33320
12/21/2010 21.72 21.84 21.53 21.60 48698
12/20/2010 21.77 21.83 21.54 21.62 33914
12/17/2010 21.61 22.07 21.56 21.70 86913
12/16/2010 20.91 21.63 20.81 21.62 58616
12/15/2010 20.69 20.93 20.57 20.90 66174
12/14/2010 21.16 21.16 20.70 20.75 34494
12/13/2010 21.18 21.21 20.83 21.08 27683
12/10/2010 21.00 21.16 20.95 21.11 21791
12/9/2010 20.80 21.08 20.67 20.94 33515
12/8/2010 20.62 20.82 20.52 20.64 42136
12/7/2010 20.62 20.79 20.50 20.62 49761
12/6/2010 20.45 20.50 20.32 20.42 15759
12/3/2010 20.49 20.60 20.32 20.55 16870
12/2/2010 20.25 20.64 20.21 20.62 29625
12/1/2010 19.98 20.27 19.90 20.17 37411
11/30/2010 19.68 19.89 19.56 19.66 28029
11/29/2010 19.55 19.91 19.50 19.84 27639
11/26/2010 19.64 20.03 19.36 19.75 14739
11/24/2010 19.77 19.87 19.53 19.77 74945
11/23/2010 19.68 19.80 19.54 19.66 24460
11/22/2010 20.05 20.05 19.80 19.97 25499
11/19/2010 20.17 20.33 20.00 20.18 27952
11/18/2010 19.75 20.25 19.74 20.20 34059
11/17/2010 19.68 19.71 19.50 19.55 57945
11/16/2010 20.00 20.11 19.62 19.71 51059
11/15/2010 20.22 20.50 20.10 20.10 25937
11/12/2010 20.49 20.65 20.11 20.13 37449
11/11/2010 20.70 20.76 20.36 20.69 32091
11/10/2010 20.93 21.05 20.69 20.94 48650
11/9/2010 21.04 21.19 20.85 20.94 80682
11/8/2010 20.70 21.13 20.56 21.03 78735
11/5/2010 21.09 21.09 20.46 20.80 84021
11/4/2010 20.75 21.16 20.41 21.13 56456
11/3/2010 21.10 21.25 20.29 20.51 102885
11/2/2010 21.19 21.19 20.78 21.02 47223
11/1/2010 21.34 21.56 20.73 20.92 54300
10/29/2010 21.28 21.40 20.94 21.15 51573
10/28/2010 21.81 21.93 21.14 21.30 37400
10/27/2010 21.72 21.85 21.44 21.74 33223
10/26/2010 21.95 22.12 21.76 21.95 26699
10/25/2010 22.08 22.47 22.06 22.07 29810
10/22/2010 21.78 21.98 21.65 21.98 27768
10/21/2010 22.01 22.18 21.56 21.61 40031
10/20/2010 21.68 22.07 21.56 21.90 44335
10/19/2010 21.82 22.02 21.39 21.58 47736
10/18/2010 22.09 22.31 22.05 22.13 39415
10/15/2010 22.29 22.36 21.72 22.04 51126
10/14/2010 22.16 22.37 21.81 22.10 44534
10/13/2010 22.32 22.52 22.15 22.20 41969
10/12/2010 22.02 22.29 21.79 22.22 36810
10/11/2010 22.15 22.26 22.01 22.13 17723
10/8/2010 21.85 22.19 21.71 22.08 22865
10/7/2010 21.72 21.97 21.60 21.85 25642
10/6/2010 22.17 22.23 21.70 21.71 53251
10/5/2010 21.67 22.25 21.42 22.16 59329
10/4/2010 21.24 21.76 21.17 21.48 52384
10/1/2010 21.66 21.93 21.50 21.55 49099
9/30/2010 21.85 22.14 21.65 21.66 51673
9/29/2010 21.26 21.79 21.08 21.72 59734
9/28/2010 21.45 21.58 21.16 21.39 52714
9/27/2010 21.16 21.65 21.09 21.43 49823
9/24/2010 20.95 21.24 20.95 21.22 45602
9/23/2010 20.64 20.94 20.55 20.60 45798
9/22/2010 21.01 21.14 20.73 20.86 43114
9/21/2010 21.13 21.27 20.84 21.01 58874
9/20/2010 20.99 21.24 20.83 21.18 48912
9/17/2010 20.42 21.03 20.42 20.89 76486
9/16/2010 20.28 20.43 20.20 20.34 43429
9/15/2010 19.98 20.57 19.77 20.42 33158
9/14/2010 20.19 20.44 20.05 20.26 30463
9/13/2010 20.55 20.70 20.20 20.29 50754
9/10/2010 20.15 20.35 20.08 20.24 37982
9/9/2010 19.68 20.28 19.68 20.18 86026
9/8/2010 19.02 19.61 18.89 19.59 58997
9/7/2010 19.09 19.10 18.71 18.76 33602
9/3/2010 18.97 19.12 18.81 19.10 23347
Marketplace
Trading Center