Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XL Group Plc (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 30.19 30.60 30.03 30.57 5,756,500 -0.57(-1.83%)
Oct 30, 2013 31.58 31.58 31.11 31.14 2,733,221 -0.41(-1.30%)
Oct 29, 2013 31.65 31.69 31.50 31.55 2,586,051 -0.01(-0.03%)
Oct 28, 2013 31.60 31.65 31.44 31.56 3,984,441 -0.12(-0.38%)
Oct 25, 2013 31.90 31.91 31.59 31.68 926,560 -0.27(-0.85%)
Oct 24, 2013 31.75 31.96 31.74 31.95 1,263,948 +0.23(+0.73%)
Oct 23, 2013 32.02 32.03 31.57 31.72 1,272,057 -0.42(-1.31%)
Oct 22, 2013 31.97 32.28 31.96 32.14 1,959,905 +0.27(+0.85%)
Oct 21, 2013 32.14 32.20 31.84 31.87 1,163,069 -0.21(-0.65%)
Oct 18, 2013 32.24 32.26 31.91 32.08 1,229,202 +0.01(+0.03%)
Oct 17, 2013 31.58 32.10 31.56 32.07 1,072,251 +0.29(+0.91%)
Oct 16, 2013 31.30 31.79 31.30 31.78 1,160,163 +0.70(+2.25%)
Oct 15, 2013 31.45 31.52 31.05 31.08 1,192,735 -0.37(-1.18%)
Oct 14, 2013 31.12 31.48 31.11 31.45 1,218,422 +0.15(+0.48%)
Oct 11, 2013 31.19 31.42 31.13 31.30 1,809,524 +0.02(+0.06%)
Oct 10, 2013 30.94 31.28 30.93 31.28 1,637,990 +0.70(+2.29%)
Oct 09, 2013 30.67 30.68 30.37 30.58 1,550,369 -0.02(-0.07%)
Oct 08, 2013 31.17 31.19 30.59 30.60 1,391,125 -0.51(-1.64%)
Oct 07, 2013 30.99 31.42 30.24 31.11 1,281,496 -0.04(-0.13%)
Oct 04, 2013 30.89 31.18 30.83 31.15 928,545 +0.28(+0.91%)
Oct 03, 2013 31.16 31.21 30.72 30.87 1,245,630 -0.39(-1.25%)
Oct 02, 2013 30.82 31.27 30.81 31.26 2,170,509 +0.28(+0.90%)
Oct 01, 2013 30.85 31.11 30.80 30.98 1,428,941 -0.02(-0.06%)
Sep 27, 2013 30.30 31.15 30.30 31.00 1,361,707 +0.04(+0.13%)
Sep 26, 2013 31.01 31.09 30.79 30.96 1,210,499 +0.04(+0.13%)
Sep 25, 2013 30.90 31.03 30.81 30.92 2,876,588 +0.06(+0.19%)
Sep 24, 2013 31.20 31.22 30.84 30.86 2,149,017 -0.37(-1.18%)
Sep 23, 2013 31.23 31.45 31.17 31.23 1,285,919 -0.21(-0.67%)
Sep 20, 2013 31.42 31.62 31.33 31.44 2,239,734 +0.05(+0.16%)
Sep 19, 2013 31.55 31.62 31.30 31.39 2,947,024 -0.14(-0.44%)
Sep 18, 2013 30.86 31.54 30.80 31.53 1,998,626 +0.61(+1.97%)
Sep 17, 2013 30.79 31.04 30.75 30.92 1,103,685 +0.14(+0.45%)
Sep 16, 2013 30.68 30.85 30.50 30.78 1,680,846 +0.27(+0.88%)
Sep 13, 2013 30.45 30.63 30.42 30.51 1,153,270 +0.20(+0.66%)
Sep 12, 2013 30.55 30.59 30.28 30.31 1,845,545 -0.27(-0.88%)
Sep 11, 2013 30.50 30.79 30.48 30.58 1,730,927 -0.01(-0.03%)
Sep 10, 2013 30.43 30.59 30.36 30.59 1,141,856 +0.36(+1.19%)
Sep 09, 2013 30.01 30.31 29.95 30.23 1,289,290 +0.29(+0.97%)
Sep 06, 2013 30.33 30.34 29.63 29.94 1,183,439 -0.21(-0.70%)
Sep 05, 2013 30.31 30.40 30.15 30.15 1,193,116 -0.15(-0.50%)
Sep 04, 2013 30.12 30.43 30.06 30.30 2,375,589 +0.17(+0.56%)
Sep 03, 2013 30.05 30.24 29.89 30.13 2,228,149 +0.57(+1.93%)
Aug 30, 2013 29.92 29.99 29.48 29.56 2,902,621 -0.41(-1.37%)
Aug 29, 2013 29.77 30.13 29.77 29.97 1,190,402 +0.09(+0.30%)
Aug 28, 2013 30.09 30.23 29.79 29.88 3,148,944 -0.25(-0.83%)
Aug 27, 2013 30.40 30.48 30.09 30.13 1,545,559 -0.67(-2.18%)
Aug 26, 2013 31.01 31.07 30.80 30.80 929,094 -0.12(-0.39%)
Aug 23, 2013 30.92 31.06 30.82 30.92 1,032,624 +0.11(+0.36%)
Aug 22, 2013 30.46 30.92 30.45 30.81 1,105,214 +0.39(+1.28%)
Aug 21, 2013 30.31 30.71 30.16 30.42 2,538,988 +0.02(+0.07%)
Aug 20, 2013 30.20 30.51 30.03 30.40 1,241,123 +0.30(+1.00%)
Aug 19, 2013 30.35 30.46 30.09 30.10 1,439,598 -0.33(-1.08%)
Aug 16, 2013 30.26 30.66 30.25 30.43 1,237,417 +0.06(+0.20%)
Aug 15, 2013 30.65 30.75 30.33 30.37 1,142,242 -0.54(-1.75%)
Aug 14, 2013 30.78 31.05 30.73 30.91 2,259,163 +0.13(+0.42%)
Aug 13, 2013 30.78 31.02 30.60 30.78 1,519,024 +0.05(+0.16%)
Aug 12, 2013 30.67 30.97 30.56 30.73 1,047,643 -0.11(-0.36%)
Aug 09, 2013 31.01 31.11 30.74 30.84 1,963,786 -0.17(-0.55%)
Aug 08, 2013 31.30 31.32 30.99 31.01 2,489,683 -0.19(-0.61%)
Aug 07, 2013 31.24 31.32 30.93 31.20 1,478,942 -0.17(-0.54%)
Aug 06, 2013 31.80 31.80 31.27 31.37 2,497,545 -0.29(-0.92%)
Aug 05, 2013 31.84 31.97 31.62 31.66 1,224,314 -0.29(-0.91%)
Aug 02, 2013 31.95 32.20 31.84 31.95 1,452,124 -0.11(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.