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 (%)
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%)
Aug 01, 2013 31.67 32.11 31.65 32.06 1,870,245 +0.71(+2.26%)
Jul 31, 2013 31.48 31.69 31.34 31.35 2,512,442 -0.06(-0.19%)
Jul 30, 2013 31.76 32.06 31.04 31.41 3,192,795 -0.60(-1.87%)
Jul 29, 2013 32.08 32.28 32.00 32.01 2,073,404 -0.21(-0.65%)
Jul 26, 2013 31.96 32.25 31.82 32.22 1,085,013 +0.10(+0.31%)
Jul 25, 2013 31.73 32.14 31.61 32.12 1,454,203 +0.32(+1.01%)
Jul 24, 2013 32.35 32.45 31.72 31.80 1,951,599 -0.44(-1.36%)
Jul 23, 2013 33.07 33.12 32.19 32.24 2,738,611 -0.79(-2.39%)
Jul 22, 2013 32.98 33.07 32.82 33.03 957,122 +0.15(+0.46%)
Jul 19, 2013 32.79 32.95 32.64 32.88 1,251,846 +0.17(+0.52%)
Jul 18, 2013 32.43 32.74 32.42 32.71 1,434,232 +0.44(+1.36%)
Jul 17, 2013 32.21 32.49 32.20 32.27 1,387,707 +0.13(+0.40%)
Jul 16, 2013 32.57 32.67 31.97 32.14 1,818,031 -0.26(-0.80%)
Jul 15, 2013 32.09 32.43 31.91 32.40 1,879,316 +0.39(+1.22%)
Jul 12, 2013 31.46 32.04 31.46 32.01 1,494,680 +0.47(+1.49%)
Jul 11, 2013 31.27 31.61 31.00 31.54 1,613,434 +0.60(+1.94%)
Jul 10, 2013 31.25 31.35 30.85 30.94 2,413,354 -0.40(-1.28%)
Jul 09, 2013 31.20 31.37 31.08 31.34 1,279,739 +0.37(+1.19%)
Jul 08, 2013 30.80 31.03 30.75 30.97 1,457,105 +0.32(+1.04%)
Jul 05, 2013 30.48 30.65 30.29 30.65 1,616,728 +0.40(+1.32%)
Jul 03, 2013 30.22 30.41 30.09 30.25 1,008,664 -0.23(-0.75%)
Jul 02, 2013 30.61 30.96 30.34 30.48 2,278,383 -0.14(-0.46%)
Jul 01, 2013 30.48 30.91 30.48 30.62 1,989,039 +0.30(+0.99%)
Jun 28, 2013 30.35 30.62 30.18 30.32 2,646,407 +0.21(+0.70%)
Jun 26, 2013 30.00 30.24 29.94 30.11 1,784,029 +0.35(+1.18%)
Jun 25, 2013 29.55 29.95 29.44 29.76 2,636,366 +0.44(+1.50%)
Jun 24, 2013 29.19 29.51 28.88 29.32 3,175,435 -0.24(-0.81%)
Jun 21, 2013 30.23 30.27 29.38 29.56 4,617,391 -0.42(-1.40%)
Jun 20, 2013 30.57 30.71 29.88 29.98 2,847,323 -0.84(-2.73%)
Jun 19, 2013 31.62 31.65 30.82 30.82 1,930,961 -0.87(-2.75%)
Jun 18, 2013 31.22 31.70 31.15 31.69 1,078,372 +0.56(+1.80%)
Jun 17, 2013 31.23 31.37 30.90 31.13 1,503,162 +0.07(+0.23%)
Jun 14, 2013 31.19 31.36 30.94 31.06 1,737,645 -0.24(-0.77%)
Jun 13, 2013 30.81 31.36 30.57 31.30 1,813,214 +0.46(+1.49%)
Jun 12, 2013 30.82 31.23 30.66 30.84 1,951,122 -0.02(-0.06%)
Jun 11, 2013 31.31 31.36 30.81 30.86 2,074,208 -0.68(-2.16%)
Jun 10, 2013 31.38 31.57 31.23 31.54 1,541,303 +0.23(+0.73%)
Jun 07, 2013 31.22 31.46 31.05 31.31 2,240,203 +0.26(+0.84%)
Jun 06, 2013 30.73 31.05 30.57 31.05 1,748,737 +0.25(+0.81%)
Jun 05, 2013 31.20 31.32 30.75 30.80 2,120,181 -0.57(-1.82%)
Jun 04, 2013 31.22 31.57 31.05 31.37 3,106,176 +0.09(+0.29%)
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.