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 (%)
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%)
Dec 01, 2010 19.98 20.27 19.90 20.17 3,741,033 +0.51(+2.59%)
Nov 30, 2010 19.68 19.89 19.56 19.66 2,802,844 -0.18(-0.91%)
Nov 29, 2010 19.55 19.91 19.50 19.84 2,763,821 +0.09(+0.46%)
Nov 26, 2010 19.64 20.02 19.36 19.75 1,473,818 -0.02(-0.10%)
Nov 24, 2010 19.77 19.77 19.77 19.77 7,494,454 +0.11(+0.56%)
Nov 23, 2010 19.68 19.80 19.54 19.66 2,445,959 -0.31(-1.55%)
Nov 22, 2010 20.05 20.05 19.80 19.97 2,549,856 -0.21(-1.04%)
Nov 19, 2010 20.17 20.33 20.00 20.18 2,795,106 -0.02(-0.10%)
Nov 18, 2010 19.75 20.25 19.74 20.20 3,405,899 +0.65(+3.32%)
Nov 17, 2010 19.68 19.71 19.50 19.55 5,794,444 -0.16(-0.81%)
Nov 16, 2010 20.00 20.11 19.62 19.71 5,111,943 -0.39(-1.94%)
Nov 15, 2010 20.22 20.50 20.10 20.10 2,593,685 -0.03(-0.15%)
Nov 12, 2010 20.49 20.65 20.11 20.13 3,744,872 -0.56(-2.71%)
Nov 11, 2010 20.70 20.76 20.36 20.69 3,209,071 -0.25(-1.19%)
Nov 10, 2010 20.93 21.05 20.69 20.94 4,864,970 +0.00(+0.00%)
Nov 09, 2010 21.04 21.19 20.85 20.94 8,068,168 -0.09(-0.43%)
Nov 08, 2010 20.70 21.13 20.56 21.03 7,873,477 +0.23(+1.11%)
Nov 05, 2010 21.09 21.09 20.46 20.80 8,402,026 -0.33(-1.56%)
Nov 04, 2010 20.75 21.16 20.41 21.13 5,645,512 +0.62(+3.02%)
Nov 03, 2010 21.10 21.25 20.29 20.51 10,288,494 -0.51(-2.43%)
Nov 02, 2010 21.19 21.19 20.78 21.02 4,722,219 +0.10(+0.48%)
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.