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, 2012 20.18 20.36 20.01 20.27 3,193,369 +0.24(+1.20%)
Jan 30, 2012 20.05 20.12 19.85 20.03 2,297,890 -0.27(-1.33%)
Jan 27, 2012 20.50 20.57 20.07 20.30 3,522,271 -0.36(-1.74%)
Jan 26, 2012 20.78 20.80 20.54 20.66 2,519,579 -0.07(-0.34%)
Jan 25, 2012 20.34 20.76 20.30 20.73 2,729,109 +0.31(+1.52%)
Jan 24, 2012 20.31 20.51 20.16 20.42 1,755,450 -0.08(-0.39%)
Jan 23, 2012 20.42 20.73 20.29 20.50 2,079,644 +0.11(+0.54%)
Jan 20, 2012 19.86 20.53 19.86 20.39 6,695,079 +0.48(+2.41%)
Jan 19, 2012 20.19 20.30 19.87 19.91 7,198,360 -0.15(-0.75%)
Jan 18, 2012 20.06 20.10 19.90 20.06 3,466,367 -0.06(-0.30%)
Jan 17, 2012 19.99 20.53 19.85 20.12 4,008,783 -0.14(-0.69%)
Jan 13, 2012 20.32 20.44 19.99 20.26 3,200,915 -0.31(-1.51%)
Jan 12, 2012 20.31 20.58 20.18 20.57 4,218,370 +0.33(+1.63%)
Jan 11, 2012 20.13 20.25 20.05 20.24 2,663,762 -0.05(-0.25%)
Jan 10, 2012 20.16 20.34 20.01 20.29 3,116,665 +0.50(+2.53%)
Jan 09, 2012 19.39 19.82 19.35 19.79 3,796,544 -0.14(-0.70%)
Jan 06, 2012 19.84 20.13 19.66 19.93 2,868,826 +0.13(+0.66%)
Jan 05, 2012 19.60 19.82 19.25 19.80 3,889,819 +0.08(+0.41%)
Jan 04, 2012 20.04 20.11 19.71 19.72 3,384,549 -0.05(-0.25%)
Dec 30, 2011 19.88 19.99 19.77 19.77 1,399,843 -0.16(-0.80%)
Dec 29, 2011 19.78 20.09 19.75 19.93 1,728,271 +0.21(+1.06%)
Dec 28, 2011 20.16 20.19 19.71 19.72 1,724,571 -0.45(-2.23%)
Dec 27, 2011 20.24 20.45 20.14 20.17 1,345,679 -0.10(-0.49%)
Dec 23, 2011 20.17 20.35 20.09 20.27 1,546,527 +0.69(+3.52%)
Dec 21, 2011 19.68 19.73 19.34 19.58 3,839,823 -0.05(-0.25%)
Dec 20, 2011 19.59 19.68 19.42 19.63 3,732,264 +0.42(+2.19%)
Dec 19, 2011 19.71 19.77 19.16 19.21 2,883,170 -0.45(-2.29%)
Dec 16, 2011 19.97 20.09 19.64 19.66 3,303,618 -0.13(-0.66%)
Dec 15, 2011 19.86 20.02 19.69 19.79 2,562,640 +0.29(+1.49%)
Dec 14, 2011 19.36 19.80 19.36 19.50 2,745,321 -0.02(-0.10%)
Dec 13, 2011 19.94 20.12 19.35 19.52 3,011,521 -0.42(-2.11%)
Dec 12, 2011 20.22 20.29 19.76 19.94 3,405,955 -0.62(-3.02%)
Dec 09, 2011 20.64 20.77 20.37 20.56 3,528,239 +0.12(+0.59%)
Dec 08, 2011 20.99 21.00 20.38 20.44 3,521,764 -0.79(-3.72%)
Dec 07, 2011 21.15 21.35 20.74 21.23 3,015,544 +0.03(+0.14%)
Dec 06, 2011 20.93 21.31 20.81 21.20 2,915,689 +0.24(+1.15%)
Dec 05, 2011 21.11 21.17 20.76 20.96 3,630,586 +0.21(+1.01%)
Dec 02, 2011 20.75 21.15 20.67 20.75 4,937,095 +0.22(+1.07%)
Dec 01, 2011 20.52 20.75 20.36 20.53 3,414,820 -0.09(-0.44%)
Nov 30, 2011 20.23 20.65 19.94 20.62 5,329,430 +1.16(+5.96%)
Nov 29, 2011 19.53 19.63 19.28 19.46 2,012,343 +0.04(+0.21%)
Nov 28, 2011 19.50 19.70 19.24 19.42 4,188,785 +0.50(+2.64%)
Nov 25, 2011 18.69 19.37 18.65 18.92 1,686,172 +0.14(+0.75%)
Nov 23, 2011 19.29 19.40 18.78 18.78 2,738,462 -0.71(-3.64%)
Nov 22, 2011 19.47 19.79 19.38 19.49 2,804,074 -0.03(-0.15%)
Nov 21, 2011 19.45 19.65 19.07 19.52 4,891,109 -0.34(-1.71%)
Nov 18, 2011 19.84 19.89 19.54 19.86 3,815,644 +0.22(+1.12%)
Nov 17, 2011 20.05 20.19 19.50 19.64 4,178,077 -0.48(-2.39%)
Nov 16, 2011 20.58 20.68 20.11 20.12 3,276,757 -0.68(-3.27%)
Nov 15, 2011 20.87 21.21 20.70 20.80 4,173,191 -0.08(-0.38%)
Nov 14, 2011 21.11 21.16 20.80 20.88 3,279,412 -0.32(-1.51%)
Nov 11, 2011 21.00 21.33 20.84 21.20 2,702,014 +0.50(+2.42%)
Nov 10, 2011 20.81 20.95 20.25 20.70 4,603,331 +0.27(+1.32%)
Nov 09, 2011 21.23 21.23 20.35 20.43 4,800,031 -1.44(-6.58%)
Nov 08, 2011 21.63 21.91 21.49 21.87 3,108,434 +0.34(+1.58%)
Nov 07, 2011 21.33 21.54 21.05 21.53 1,902,350 +0.22(+1.03%)
Nov 04, 2011 21.22 21.48 21.00 21.31 3,895,749 -0.23(-1.07%)
Nov 03, 2011 21.39 21.63 20.88 21.54 5,223,523 +0.37(+1.75%)
Nov 02, 2011 21.36 21.72 20.81 21.17 9,258,794 +0.24(+1.15%)
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.