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 (%)
Sep 30, 2015 36.74 36.74 36.07 36.32 2,293,222 +0.08(+0.22%)
Sep 29, 2015 36.10 36.29 35.80 36.24 2,648,172 +0.23(+0.64%)
Sep 28, 2015 36.59 36.66 35.93 36.01 2,492,614 -0.72(-1.96%)
Sep 25, 2015 36.54 37.11 35.94 36.73 2,942,059 +0.19(+0.52%)
Sep 24, 2015 36.51 36.76 36.47 36.54 2,916,890 -0.31(-0.84%)
Sep 23, 2015 36.79 37.11 36.63 36.85 1,895,339 +0.04(+0.11%)
Sep 22, 2015 37.01 37.25 36.66 36.81 3,662,204 -0.60(-1.60%)
Sep 21, 2015 37.25 37.66 37.20 37.41 2,517,437 +0.28(+0.75%)
Sep 18, 2015 36.84 37.51 36.70 37.13 3,629,811 -0.60(-1.59%)
Sep 17, 2015 37.89 38.36 37.65 37.73 2,677,899 -0.04(-0.11%)
Sep 16, 2015 37.52 37.92 37.46 37.77 1,979,500 +0.20(+0.53%)
Sep 15, 2015 37.10 37.63 37.00 37.57 1,678,430 +0.55(+1.49%)
Sep 14, 2015 36.90 37.24 36.80 37.02 1,836,143 +0.03(+0.08%)
Sep 11, 2015 36.55 37.12 36.34 36.99 2,298,488 +0.18(+0.49%)
Sep 10, 2015 36.75 37.22 36.52 36.81 2,468,583 -0.01(-0.03%)
Sep 09, 2015 37.61 37.61 36.76 36.82 1,596,058 -0.36(-0.97%)
Sep 08, 2015 37.26 37.26 36.81 37.18 1,950,158 +0.63(+1.72%)
Sep 04, 2015 36.55 36.55 36.55 0 -0.75(-2.01%)
Sep 03, 2015 37.33 37.61 37.00 37.30 2,797,259 +0.21(+0.57%)
Sep 02, 2015 36.88 37.17 36.53 37.09 3,179,876 +0.79(+2.18%)
Sep 01, 2015 36.41 36.76 36.15 36.30 3,837,631 -0.99(-2.65%)
Aug 31, 2015 36.42 37.54 36.42 37.29 3,211,021 -0.37(-0.98%)
Aug 28, 2015 38.01 38.02 37.44 37.66 2,327,784 -0.52(-1.36%)
Aug 27, 2015 38.05 38.26 37.14 38.18 3,835,190 +0.97(+2.61%)
Aug 26, 2015 38.29 38.29 36.59 37.21 3,926,920 +0.57(+1.56%)
Aug 25, 2015 37.97 37.97 36.46 36.64 4,017,138 -0.15(-0.41%)
Aug 24, 2015 35.24 37.62 5.400 36.79 4,215,298 -1.37(-3.59%)
Aug 21, 2015 38.64 38.92 38.16 38.16 2,789,628 -0.94(-2.40%)
Aug 20, 2015 39.40 39.48 39.09 39.10 1,624,403 -0.62(-1.56%)
Aug 19, 2015 40.11 40.14 39.56 39.72 2,263,859 -0.56(-1.39%)
Aug 18, 2015 40.30 40.36 40.15 40.28 1,222,375 -0.05(-0.12%)
Aug 17, 2015 40.07 40.41 40.00 40.33 1,945,468 +0.15(+0.37%)
Aug 14, 2015 39.71 40.19 39.57 40.18 1,137,095 +0.47(+1.18%)
Aug 13, 2015 39.97 40.29 39.30 39.71 2,106,380 +0.10(+0.25%)
Aug 12, 2015 39.48 39.61 39.19 39.61 2,732,020 -0.09(-0.23%)
Aug 11, 2015 39.56 39.76 39.29 39.70 3,046,033 +0.37(+0.94%)
Aug 10, 2015 39.00 39.34 38.99 39.33 2,262,008 +0.36(+0.92%)
Aug 07, 2015 38.76 39.24 38.67 38.97 2,869,329 +0.12(+0.31%)
Aug 06, 2015 38.89 39.10 38.58 38.85 2,929,887 -0.01(-0.03%)
Aug 05, 2015 38.81 39.04 38.73 38.86 2,789,699 +0.19(+0.49%)
Aug 04, 2015 38.99 39.56 38.64 38.67 4,632,790 +0.48(+1.26%)
Aug 03, 2015 38.19 38.24 37.77 38.19 3,880,474 +0.17(+0.45%)
Jul 31, 2015 38.47 38.66 38.01 38.02 2,647,488 -0.38(-0.99%)
Jul 30, 2015 37.96 38.50 37.91 38.40 2,905,210 +0.44(+1.16%)
Jul 29, 2015 37.49 38.04 37.40 37.96 3,350,583 +0.09(+0.24%)
Jul 28, 2015 37.67 38.25 37.67 37.87 2,137,989 -0.01(-0.03%)
Jul 27, 2015 37.56 38.02 37.53 37.88 3,369,246 +0.10(+0.26%)
Jul 24, 2015 37.80 37.96 37.59 37.78 1,862,985 +0.01(+0.03%)
Jul 23, 2015 37.66 37.88 37.66 37.77 2,051,582 -0.02(-0.05%)
Jul 22, 2015 37.56 38.01 37.55 37.79 2,119,810 +0.03(+0.08%)
Jul 21, 2015 37.96 38.09 37.64 37.76 1,726,256 -0.18(-0.47%)
Jul 20, 2015 38.07 38.20 37.83 37.94 1,460,772 -0.12(-0.32%)
Jul 17, 2015 38.10 38.24 37.95 38.06 1,932,025 -0.18(-0.47%)
Jul 16, 2015 38.39 38.57 38.14 38.24 1,384,856 -0.06(-0.16%)
Jul 15, 2015 38.28 38.45 38.19 38.30 1,664,598 -0.08(-0.21%)
Jul 14, 2015 38.01 38.41 38.01 38.38 2,228,516 +0.24(+0.63%)
Jul 13, 2015 38.08 38.37 37.99 38.14 2,485,414 +0.18(+0.47%)
Jul 10, 2015 37.74 38.29 37.65 37.96 1,893,758 +0.58(+1.55%)
Jul 09, 2015 37.89 38.36 37.13 37.38 3,933,581 +0.02(+0.05%)
Jul 08, 2015 37.88 37.88 37.28 37.36 2,586,831 -0.49(-1.29%)
Jul 07, 2015 37.67 37.89 37.40 37.85 2,602,318 +0.15(+0.40%)
Jul 06, 2015 37.43 37.90 37.38 37.70 2,654,307 -0.05(-0.13%)
Jul 02, 2015 37.75 37.75 37.75 0 -0.22(-0.58%)
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.