XL Group PLC $34.04

down 0.00


19/9/2014 04:00 PM  |  NYSE : XL  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
7/15/201121.4221.4721.0521.192,361,057
7/14/201121.6321.7021.2221.302,596,039
7/13/201121.5721.9121.4021.523,088,073
7/12/201121.4621.8121.3621.403,632,286
7/11/201121.7821.9821.3621.474,042,408
7/8/201122.1422.1921.9022.112,593,206
7/7/201122.4722.6522.3322.512,504,458
7/6/201121.9522.3021.7322.274,997,581
7/5/201122.2722.3021.9122.082,072,269
7/1/201122.0222.3321.9922.302,302,858
6/30/201121.9822.0521.7621.982,637,910
6/29/201121.6421.9921.4521.893,975,107
6/28/201121.5221.6221.3521.492,805,106
6/27/201121.2221.6321.2121.426,147,140
6/24/201121.5721.5721.1521.187,641,026
6/23/201121.1521.5920.9521.525,520,076
6/22/201121.5121.8121.3921.514,209,312
6/21/201121.4821.7421.3821.563,018,595
6/20/201121.2121.5221.1321.353,910,427
6/17/201121.4921.6221.1421.324,882,180
6/16/201121.1621.4320.9321.243,986,590
6/15/201121.3721.4020.9121.135,799,478
6/14/201121.2421.8621.2021.646,996,622
6/13/201121.1321.3920.9120.945,307,851
6/10/201121.1021.1220.5320.875,370,835
6/9/201120.8521.3820.8221.236,533,652
6/8/201121.3721.4020.7520.776,649,358
6/7/201122.1522.3521.2121.3612,933,107
6/6/201122.4322.4821.9822.013,559,815
6/3/201122.5122.7822.3722.443,961,552
6/2/201122.9723.0722.5722.852,826,552
6/1/201123.5823.7122.8822.905,356,060
5/31/201123.4823.7023.3223.664,937,706
5/27/201123.2323.3623.1423.212,477,070
5/26/201122.9223.3622.8323.192,514,724
5/25/201123.0823.2122.9023.043,861,875
5/24/201123.2823.6123.2423.243,854,354
5/23/201123.2023.4323.0323.393,250,995
5/20/201123.7023.7823.5023.542,963,836
5/19/201123.4323.7623.2723.742,989,710
5/18/201123.0623.3922.9323.371,885,731
5/17/201122.8423.0722.7323.062,547,528
5/16/201122.8623.2722.8022.952,758,026
5/13/201123.3623.4722.9023.003,699,677
5/12/201123.5823.5823.1423.385,560,757
5/11/201123.9724.0223.4523.673,311,023
5/10/201123.5824.3123.5824.073,785,251
5/9/201123.7223.8023.2723.493,507,899
5/6/201123.6723.8823.3123.453,115,318
5/5/201123.4923.8523.1623.354,798,406
5/4/201123.9324.1723.4523.594,401,430
5/3/201124.2824.5323.8624.203,774,692
5/2/201124.6024.8224.2624.343,041,214
4/29/201124.5124.6524.2224.422,654,046
4/28/201123.9824.7523.9424.613,977,449
4/27/201124.1024.1423.8223.973,782,157
4/26/201123.9724.4523.8924.102,616,433
4/25/201124.0924.2023.7923.832,153,438
4/21/201123.9724.4223.7724.193,465,170
4/20/201124.0324.1823.5823.866,696,266
4/19/201123.7623.9123.5823.683,240,271
4/18/201124.1024.1223.5423.685,074,809
4/15/201124.5224.6424.3524.472,674,690
4/14/201124.5724.6024.1024.374,269,234
4/13/201124.9824.9824.5924.725,060,031
4/12/201124.8724.9124.6124.834,526,486
4/11/201125.1925.2524.8924.984,824,934
4/8/201125.2425.3525.0325.192,627,434
4/7/201124.6225.3924.6225.144,383,096
4/6/201125.1125.1524.7024.753,617,191
4/5/201124.9525.3724.8725.034,087,921
4/4/201124.9025.4324.8525.005,062,819
4/1/201125.0725.0724.5724.785,932,566
3/31/201123.6224.8223.5624.606,491,778
3/30/201123.9423.9923.6423.653,638,124
3/29/201123.6924.0023.4423.844,458,036
3/28/201123.1823.5723.1623.352,631,739
3/25/201123.0423.2622.9123.122,371,961
3/24/201122.9023.0622.5522.942,370,500
3/23/201122.5922.8422.2922.742,612,149
3/22/201122.7322.8022.4922.743,744,245
3/21/201122.3522.7822.2522.722,693,565
3/18/201122.3022.3421.8521.974,521,155
3/17/201122.2922.2921.5821.923,687,091
3/16/201122.2422.3521.6021.816,496,104
3/15/201121.5122.3921.4722.256,582,648
3/14/201121.9622.5221.8622.224,803,439
3/11/201121.9922.3121.1722.227,756,173
3/10/201122.6023.0022.2022.344,426,195
3/9/201123.1423.2722.8222.973,197,075
3/8/201122.8723.3122.7423.202,227,668
3/7/201123.0623.3022.5822.792,311,669
3/4/201123.1023.1222.7922.953,118,421
3/3/201122.9823.2422.8123.103,763,089
3/2/201122.4022.4922.0322.352,860,266
3/1/201123.4523.4522.2922.415,740,346
2/28/201123.4323.5423.1423.353,714,239
2/25/201123.0623.4722.9923.283,257,956
2/24/201123.3823.4122.5522.975,437,473
2/23/201123.7423.8623.3723.425,712,418
Trading Center