XL Group PLC $32.24

down 0.00


31/7/2014 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
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
2/22/201124.2624.4423.4323.807,840,799
2/18/201123.4524.6623.3324.657,118,662
2/17/201122.9723.4422.9523.401,583,069
2/16/201122.8923.1122.8923.042,006,919
2/15/201122.8823.0922.8222.832,238,088
2/14/201123.2523.3022.9122.972,038,965
2/11/201123.1223.4922.9723.242,463,568
2/10/201123.2523.3923.0223.202,335,237
2/9/201123.6023.7123.1623.414,773,535
2/8/201123.5823.7223.4523.692,690,366
2/7/201123.4923.8923.4923.602,686,812
2/4/201123.2123.5023.1123.442,252,921
2/3/201122.9023.2822.8023.222,958,851
2/2/201123.1323.2022.9522.984,000,757
2/1/201123.0723.3022.9623.284,623,190
1/31/201122.8523.1422.7222.922,971,125
1/28/201123.3923.4122.6622.814,798,476
1/27/201123.1023.4122.9223.411,964,662
1/26/201123.0623.1922.9623.083,683,864
1/25/201122.9323.2422.9223.023,912,655
1/24/201122.7323.1822.6422.974,448,825
1/21/201122.8922.8922.5922.695,823,078
1/20/201123.2023.3522.6822.695,464,788
1/19/201123.5123.5423.1823.265,222,179
1/18/201123.5323.6823.4123.614,153,500
1/14/201122.8623.6822.8623.577,285,755
1/13/201122.2422.9922.2422.967,398,591
1/12/201122.3322.4522.1822.287,056,831
1/11/201122.2322.2322.0722.176,456,480
1/10/201121.9922.2521.8322.143,721,645
1/7/201122.2022.2121.9922.123,849,619
1/6/201122.1322.2122.0622.166,791,986
1/5/201121.9922.2421.9122.178,310,889
1/4/201122.1122.3021.8922.054,336,780
1/3/201122.0522.2921.9922.165,372,093
Trading Center