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 (%)
Feb 28, 2011 23.43 23.54 23.14 23.35 3,714,239 +0.07(+0.30%)
Feb 25, 2011 23.06 23.47 22.99 23.28 3,257,956 +0.31(+1.35%)
Feb 24, 2011 23.38 23.41 22.55 22.97 5,437,473 -0.45(-1.92%)
Feb 23, 2011 23.74 23.86 23.37 23.42 5,712,418 -0.38(-1.60%)
Feb 22, 2011 24.26 24.44 23.43 23.80 7,840,799 -0.85(-3.45%)
Feb 18, 2011 23.45 24.66 23.33 24.65 7,118,662 +1.25(+5.34%)
Feb 17, 2011 22.97 23.44 22.95 23.40 1,583,069 +0.36(+1.56%)
Feb 16, 2011 22.89 23.11 22.89 23.04 2,006,919 +0.21(+0.92%)
Feb 15, 2011 22.88 23.09 22.82 22.83 2,238,088 -0.14(-0.61%)
Feb 14, 2011 23.25 23.30 22.91 22.97 2,038,965 -0.27(-1.16%)
Feb 11, 2011 23.12 23.49 22.97 23.24 2,463,568 +0.04(+0.17%)
Feb 10, 2011 23.25 23.39 23.02 23.20 2,335,237 -0.21(-0.90%)
Feb 09, 2011 23.60 23.70 23.16 23.41 4,773,535 -0.28(-1.18%)
Feb 08, 2011 23.58 23.72 23.45 23.69 2,690,366 +0.09(+0.38%)
Feb 07, 2011 23.49 23.89 23.49 23.60 2,686,812 +0.16(+0.68%)
Feb 04, 2011 23.21 23.50 23.11 23.44 2,252,921 +0.22(+0.95%)
Feb 03, 2011 22.90 23.28 22.80 23.22 2,958,851 +0.24(+1.04%)
Feb 02, 2011 23.13 23.20 22.95 22.98 4,000,757 -0.30(-1.29%)
Feb 01, 2011 23.07 23.30 22.96 23.28 4,623,190 +0.36(+1.57%)
Jan 31, 2011 22.85 23.14 22.72 22.92 2,971,125 +0.11(+0.48%)
Jan 28, 2011 23.39 23.41 22.66 22.81 4,798,476 -0.60(-2.56%)
Jan 27, 2011 23.10 23.41 22.92 23.41 1,964,662 +0.33(+1.43%)
Jan 26, 2011 23.06 23.19 22.96 23.08 3,683,864 +0.06(+0.26%)
Jan 25, 2011 22.93 23.24 22.92 23.02 3,912,655 +0.05(+0.22%)
Jan 24, 2011 22.73 23.18 22.64 22.97 4,448,825 +0.28(+1.23%)
Jan 21, 2011 22.89 22.89 22.59 22.69 5,823,078 +0.00(+0.00%)
Jan 20, 2011 23.20 23.35 22.68 22.69 5,464,788 -0.57(-2.45%)
Jan 19, 2011 23.51 23.54 23.18 23.26 5,222,179 -0.35(-1.48%)
Jan 18, 2011 23.53 23.68 23.41 23.61 4,153,500 +0.04(+0.17%)
Jan 14, 2011 22.86 23.68 22.86 23.57 7,285,755 +0.61(+2.66%)
Jan 13, 2011 22.24 22.99 22.24 22.96 7,398,591 +0.68(+3.05%)
Jan 12, 2011 22.33 22.45 22.18 22.28 7,056,831 +0.11(+0.50%)
Jan 11, 2011 22.23 22.23 22.07 22.17 6,456,480 +0.03(+0.14%)
Jan 10, 2011 21.99 22.25 21.83 22.14 3,721,645 +0.02(+0.09%)
Jan 07, 2011 22.20 22.21 21.98 22.12 3,849,619 -0.04(-0.18%)
Jan 06, 2011 22.13 22.21 22.06 22.16 6,791,986 -0.01(-0.05%)
Jan 05, 2011 21.99 22.24 21.91 22.17 8,310,889 +0.12(+0.54%)
Jan 04, 2011 22.11 22.30 21.89 22.05 4,336,780 -0.11(-0.50%)
Jan 03, 2011 22.05 22.29 21.99 22.16 5,372,093 +0.34(+1.56%)
Dec 31, 2010 21.85 21.97 21.79 21.82 1,440,365 -0.10(-0.46%)
Dec 30, 2010 21.91 22.06 21.84 21.92 1,688,060 -0.07(-0.32%)
Dec 29, 2010 22.05 22.09 21.90 21.99 1,348,572 -0.04(-0.18%)
Dec 28, 2010 22.13 22.20 21.90 22.03 2,455,024 -0.17(-0.77%)
Dec 27, 2010 21.83 22.29 21.83 22.20 2,475,088 +0.30(+1.37%)
Dec 23, 2010 21.95 22.03 21.85 21.90 2,258,372 -0.05(-0.23%)
Dec 22, 2010 21.66 21.97 21.64 21.95 3,331,933 +0.35(+1.62%)
Dec 21, 2010 21.72 21.84 21.53 21.60 4,869,713 -0.02(-0.09%)
Dec 20, 2010 21.77 21.83 21.54 21.62 3,391,361 -0.08(-0.37%)
Dec 17, 2010 21.61 22.07 21.56 21.70 8,691,442 +0.08(+0.37%)
Dec 16, 2010 20.91 21.63 20.81 21.62 5,861,543 +0.72(+3.44%)
Dec 15, 2010 20.69 20.93 20.57 20.90 6,617,383 +0.15(+0.72%)
Dec 14, 2010 21.16 21.16 20.70 20.75 3,449,323 -0.33(-1.57%)
Dec 13, 2010 21.18 21.21 20.83 21.08 2,768,271 -0.03(-0.14%)
Dec 10, 2010 21.00 21.16 20.95 21.11 2,179,019 +0.17(+0.81%)
Dec 09, 2010 20.80 21.08 20.67 20.94 3,351,467 +0.30(+1.45%)
Dec 08, 2010 20.62 20.82 20.52 20.64 4,213,519 +0.02(+0.10%)
Dec 07, 2010 20.62 20.79 20.50 20.62 4,976,053 +0.20(+0.98%)
Dec 06, 2010 20.45 20.50 20.32 20.42 1,575,880 -0.13(-0.63%)
Dec 03, 2010 20.49 20.60 20.32 20.55 1,686,980 -0.07(-0.34%)
Dec 02, 2010 20.25 20.64 20.21 20.62 2,962,415 +0.45(+2.23%)
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.