$33.54 +0.38 (%) XL Group PLC - NYSE

Dec. 19, 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
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
8/19/201118.5419.1718.4518.767,941,582
8/18/201118.9119.2118.5918.778,491,047
8/17/201119.6519.8619.4219.635,885,731
8/16/201119.7620.0019.4619.515,149,477
8/15/201119.4920.1019.4420.064,125,831
8/12/201119.8320.0619.1219.245,236,464
8/11/201118.8719.9618.6719.5510,105,693
8/10/201118.9619.6218.7418.787,504,896
8/9/201118.7419.7818.2319.759,775,670
8/8/201119.4919.8617.9418.399,510,211
8/5/201120.6620.8019.5919.966,846,834
8/4/201121.4121.6820.3220.337,384,731
8/3/201121.4821.8821.0221.7712,904,841
8/2/201120.2820.6920.0220.026,054,915
8/1/201120.7720.9220.1820.453,664,103
7/29/201120.5820.9320.4420.523,962,387
7/28/201121.2921.3720.6220.698,721,351
7/27/201121.5021.8221.1921.236,346,596
7/26/201121.1821.8021.1821.646,036,827
7/25/201121.3421.4521.2221.313,031,495
7/22/201121.5221.6621.2321.572,359,889
7/21/201121.4021.8721.3021.435,106,695
7/20/201121.1421.4620.9421.266,256,593
7/19/201120.8921.0820.8621.033,048,260
7/18/201121.0821.1620.5320.812,741,332
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
Trading Center