XL Group PLC $31.23

up +0.04


17/4/2014 06:40 PM  |  NYSE : XL  
Industries : Insurance / Property & Casualty Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
2/1/201123.0723.3022.9623.284,623,190
1/31/201122.8523.1422.7222.922,971,120
1/28/201123.3923.4122.6622.814,798,480
1/27/201123.1023.4122.9223.411,964,660
1/26/201123.0623.1922.9623.083,683,860
1/25/201122.9323.2422.9223.023,912,660
1/24/201122.7323.1822.6422.974,448,820
1/21/201122.8922.8922.5922.695,823,080
1/20/201123.2023.3522.6822.695,464,790
1/19/201123.5123.5423.1823.265,222,180
1/18/201123.5323.6823.4123.614,153,500
1/14/201122.8623.6822.8623.577,285,760
1/13/201122.2422.9922.2422.967,398,590
1/12/201122.3322.4522.1822.287,056,830
1/11/201122.2322.2322.0722.176,456,480
1/10/201121.9922.2521.8322.143,721,640
1/7/201122.2022.2121.9922.123,849,620
1/6/201122.1322.2122.0622.166,791,990
1/5/201121.9922.2421.9122.178,310,890
1/4/201122.1122.3021.8922.054,336,780
1/3/201122.0522.2921.9922.165,372,090
12/31/201021.8521.9721.7921.821,440,360
12/30/201021.9122.0621.8421.921,688,060
12/29/201022.0522.0921.9021.991,348,570
12/28/201022.1322.2021.9022.032,455,020
12/27/201021.8322.2921.8322.202,475,090
12/23/201021.9522.0321.8521.902,258,370
12/22/201021.6621.9721.6421.953,331,930
12/21/201021.7221.8421.5321.604,869,710
12/20/201021.7721.8321.5421.623,391,360
12/17/201021.6122.0721.5621.708,691,440
12/16/201020.9121.6320.8121.625,861,540
12/15/201020.6920.9320.5720.906,621,680
12/14/201021.1621.1620.7020.753,449,320
12/13/201021.1821.2120.8321.082,768,270
12/10/201021.0021.1620.9521.112,179,020
12/9/201020.8021.0820.6720.943,351,470
12/8/201020.6220.8220.5220.644,213,520
12/7/201020.6220.7920.5020.624,976,050
12/6/201020.4520.5020.3220.421,575,880
12/3/201020.4920.6020.3220.551,686,980
12/2/201020.2520.6420.2120.622,962,420
12/1/201019.9820.2719.9020.173,741,030
11/30/201019.6819.8919.5619.662,802,840
11/29/201019.5519.9119.5019.842,763,820
11/26/201019.6420.0319.3619.751,473,820
11/24/201019.7719.8719.5319.777,494,450
11/23/201019.6819.8019.5419.662,445,960
11/22/201020.0520.0519.8019.972,549,860
11/19/201020.1720.3320.0020.182,795,110
11/18/201019.7520.2519.7420.203,405,900
11/17/201019.6819.7119.5019.555,794,440
11/16/201020.0020.1119.6219.715,111,940
11/15/201020.2220.5020.1020.102,593,680
11/12/201020.4920.6520.1120.133,744,870
11/11/201020.7020.7620.3620.693,209,070
11/10/201020.9321.0520.6920.944,864,970
11/9/201021.0421.1920.8520.948,071,370
11/8/201020.7021.1320.5621.037,873,480
11/5/201021.0921.0920.4620.808,402,030
11/4/201020.7521.1620.4121.135,645,510
11/3/201021.1021.2520.2920.5110,288,500
11/2/201021.1921.1920.7821.024,722,620
11/1/201021.3421.5620.7320.925,429,930
10/29/201021.2821.4020.9421.155,157,270
10/28/201021.8121.9321.1421.303,739,920
10/27/201021.7221.8521.4421.743,322,580
10/26/201021.9522.1221.7621.952,669,840
10/25/201022.0822.4722.0622.072,981,000
10/22/201021.7821.9821.6521.982,776,550
10/21/201022.0122.1821.5621.614,004,350
10/20/201021.6822.0721.5621.904,433,410
10/19/201021.8222.0221.3921.584,773,520
10/18/201022.0922.3122.0522.133,941,450
10/15/201022.2922.3621.7222.045,112,520
10/14/201022.1622.3721.8122.104,453,310
10/13/201022.3222.5222.1522.204,196,860
10/12/201022.0222.2921.7922.223,680,930
10/11/201022.1522.2622.0122.131,772,290
10/8/201021.8522.1921.7122.082,286,490
10/7/201021.7221.9721.6021.852,564,110
10/6/201022.1722.2321.7021.715,325,040
10/5/201021.6722.2521.4222.165,932,860
10/4/201021.2421.7621.1721.485,238,310
10/1/201021.8421.9321.5021.554,909,900
9/30/201021.8522.1421.6521.665,167,260
9/29/201021.2621.7921.0821.725,973,350
9/28/201021.4521.5821.1621.395,271,340
9/27/201021.1621.6521.0921.434,982,250
9/24/201020.9521.2420.9521.224,560,100
9/23/201020.6420.9420.5520.604,579,810
9/22/201021.0121.1420.7320.864,311,330
9/21/201021.1321.2720.8421.015,887,350
9/20/201020.9921.2420.8321.184,891,130
9/17/201020.4221.0320.4220.897,648,570
9/16/201020.2820.4320.2020.344,342,850
9/15/201019.9820.5719.7720.423,315,850
9/14/201020.1920.4420.0520.263,046,300
9/13/201020.5520.7020.2020.295,075,300
9/10/201020.1520.3520.0820.243,801,420
Trading Center