XL GROUP $31.62

down -0.36


23/5/2013 04:23 PM  |  NYSE : XL  |  Industries : Finance and Insurance / Insurance Carriers
Type:

XL historical data

Date Open High Low Close Volume
8/10/2010 18.06 18.90 18.03 18.76 86790
8/9/2010 18.16 18.30 17.98 18.27 19678
8/6/2010 18.12 18.29 17.75 17.99 41336
8/5/2010 18.29 18.38 18.09 18.27 30981
8/4/2010 18.06 18.48 17.92 18.37 92736
8/3/2010 18.09 18.13 17.77 17.83 43248
8/2/2010 18.03 18.25 17.91 18.15 38815
7/30/2010 17.60 17.93 17.51 17.73 30343
7/29/2010 17.84 18.08 17.45 17.84 36373
7/28/2010 17.80 18.01 17.68 17.70 42570
7/27/2010 18.16 18.35 17.86 17.89 33168
7/26/2010 17.78 18.17 17.68 18.11 47494
7/23/2010 17.44 17.81 17.31 17.77 37854
7/22/2010 17.33 17.58 17.20 17.52 54609
7/21/2010 17.67 17.86 17.03 17.07 71512
7/20/2010 16.62 17.46 16.52 17.43 44570
7/19/2010 16.87 17.06 16.64 16.91 36586
7/16/2010 17.44 17.47 16.76 16.80 60440
7/15/2010 17.64 17.69 17.29 17.63 60515
7/14/2010 17.46 17.59 17.32 17.52 54055
7/13/2010 17.75 17.82 17.51 17.62 47658
7/12/2010 17.30 17.51 17.18 17.45 53157
7/9/2010 17.07 17.43 16.98 17.40 45626
7/8/2010 17.01 17.11 16.75 17.06 60161
7/7/2010 16.19 16.93 16.11 16.91 73587
7/6/2010 16.23 16.63 15.86 16.08 68379
7/2/2010 16.04 16.25 15.76 15.97 48288
7/1/2010 16.13 16.25 15.59 16.06 62048
6/30/2010 16.22 16.34 15.89 16.01 104446
6/29/2010 16.71 16.72 16.05 16.17 99416
6/28/2010 17.44 17.48 16.94 17.01 65055
6/25/2010 17.09 17.42 16.87 17.39 57847
6/24/2010 17.35 17.41 16.88 16.93 50214
6/23/2010 17.40 17.63 17.26 17.45 28807
6/22/2010 17.75 18.00 17.49 17.50 42789
6/21/2010 18.26 18.40 17.64 17.77 28760
6/18/2010 18.00 18.25 17.90 17.99 33054
6/17/2010 17.84 17.99 17.55 17.98 52602
6/16/2010 17.77 17.99 17.65 17.75 40964
6/15/2010 17.36 17.90 17.25 17.87 40975
6/14/2010 17.61 17.78 17.10 17.12 48295
6/11/2010 16.79 17.39 16.73 17.35 38242
6/10/2010 16.88 17.20 16.77 17.14 51206
6/9/2010 16.19 17.02 16.19 16.53 93272
6/8/2010 16.07 16.32 15.63 16.27 61937
6/7/2010 16.49 16.62 15.92 15.97 59939
6/4/2010 16.80 17.05 16.37 16.41 63386
6/3/2010 17.49 17.54 17.09 17.26 30107
6/2/2010 16.98 17.38 16.89 17.38 40998
6/1/2010 17.35 17.49 16.79 16.85 57774
5/28/2010 18.13 18.13 17.57 17.61 50998
5/27/2010 17.72 18.23 17.35 18.20 45968
5/26/2010 17.44 17.90 17.24 17.30 66279
5/25/2010 16.63 17.30 16.22 17.29 82526
5/24/2010 17.41 17.54 17.00 17.00 44004
5/21/2010 16.82 17.38 16.65 17.37 86335
5/20/2010 17.55 17.83 17.06 17.06 71001
5/19/2010 18.05 18.23 17.48 18.02 64108
5/18/2010 18.84 18.84 18.06 18.15 56087
5/17/2010 18.75 18.86 18.16 18.65 60979
5/14/2010 19.18 19.18 18.47 18.80 68683
5/13/2010 19.46 19.75 19.26 19.30 56600
5/12/2010 18.15 19.92 18.11 19.52 189249
5/11/2010 17.97 18.33 17.80 17.94 44621
5/10/2010 18.44 18.56 17.84 18.23 57745
5/7/2010 17.60 17.98 17.02 17.26 87156
5/6/2010 17.87 18.28 17.02 17.60 83665
5/5/2010 17.23 18.39 16.95 17.99 118735
5/4/2010 17.45 17.67 16.81 17.17 110111
5/3/2010 17.80 17.88 17.55 17.79 58565
4/30/2010 18.23 18.29 17.70 17.80 73509
4/29/2010 18.45 18.58 18.16 18.34 73415
4/28/2010 18.91 19.08 18.18 18.24 80920
4/27/2010 19.43 19.59 18.62 18.66 46877
4/26/2010 19.87 19.96 19.70 19.73 29575
4/23/2010 19.88 20.07 19.79 19.96 31571
4/22/2010 19.63 19.97 19.55 19.88 31193
4/21/2010 20.08 20.09 19.72 19.89 49059
4/20/2010 19.64 20.02 19.51 19.99 34664
4/19/2010 19.56 19.76 19.29 19.52 44314
4/16/2010 20.10 20.31 19.52 19.72 74193
4/15/2010 20.31 20.39 20.01 20.16 34124
4/14/2010 19.94 20.32 19.87 20.31 48445
4/13/2010 19.17 20.05 19.05 19.77 128757
4/12/2010 19.09 19.28 19.04 19.21 24925
4/9/2010 19.34 19.38 18.85 19.09 50215
4/8/2010 19.38 19.54 19.22 19.31 53548
4/7/2010 19.49 19.72 19.36 19.47 38234
4/6/2010 19.28 19.63 19.24 19.56 39261
4/5/2010 19.21 19.39 19.15 19.36 33909
4/1/2010 19.09 19.32 18.97 19.13 35561
3/31/2010 18.60 19.08 18.56 18.90 35668
3/30/2010 18.80 18.97 18.57 18.67 27622
3/29/2010 18.99 19.00 18.62 18.81 45885
3/26/2010 18.91 19.10 18.80 18.89 40332
3/25/2010 19.12 19.24 18.87 18.88 31964
3/24/2010 18.95 19.12 18.81 18.94 34092
3/23/2010 18.87 19.05 18.65 19.04 34202
3/22/2010 18.67 18.79 18.46 18.79 35342
3/19/2010 19.31 19.33 18.83 18.83 72890
Marketplace
Trading Center