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 30, 2015 34.64 34.95 34.40 34.49 3,193,218 -0.52(-1.49%)
Jan 29, 2015 34.99 35.12 34.59 35.01 2,120,168 +0.03(+0.09%)
Jan 28, 2015 35.76 35.79 34.96 34.98 2,921,969 -0.69(-1.93%)
Jan 27, 2015 35.46 35.80 35.35 35.67 1,736,232 +0.03(+0.08%)
Jan 26, 2015 35.44 35.66 35.29 35.64 1,055,505 +0.21(+0.59%)
Jan 23, 2015 35.79 35.82 35.42 35.43 1,156,866 -0.37(-1.03%)
Jan 22, 2015 35.09 35.86 34.88 35.80 1,932,956 +0.94(+2.70%)
Jan 21, 2015 35.05 34.86 1,787,673 -0.09(-0.26%)
Jan 20, 2015 35.50 35.65 34.78 34.95 2,680,933 -0.58(-1.63%)
Jan 16, 2015 35.53 35.53 35.53 0 +0.48(+1.37%)
Jan 15, 2015 35.27 34.84 35.05 2,376,978 -0.21(-0.60%)
Jan 14, 2015 35.25 35.35 34.77 35.26 3,148,335 -0.32(-0.90%)
Jan 13, 2015 35.58 7,309,714 +0.04(+0.11%)
Jan 12, 2015 35.71 35.77 35.30 35.54 4,607,707 -0.34(-0.95%)
Jan 09, 2015 35.20 36.34 35.16 35.88 12,906,772 +0.46(+1.30%)
Jan 08, 2015 35.12 35.61 35.12 35.42 2,948,089 +0.57(+1.64%)
Jan 07, 2015 34.81 35.07 34.57 34.85 3,841,285 +0.02(+0.06%)
Jan 06, 2015 34.65 35.02 34.53 34.83 6,466,035 +0.17(+0.49%)
Jan 05, 2015 34.24 34.72 33.98 34.66 4,405,555 +0.21(+0.61%)
Jan 02, 2015 34.50 34.68 34.10 34.45 1,943,943 +0.08(+0.23%)
Dec 31, 2014 34.37 34.37 34.37 0 -0.38(-1.09%)
Dec 30, 2014 34.53 34.81 34.39 34.75 1,719,841 +0.25(+0.72%)
Dec 29, 2014 34.21 34.67 34.21 34.50 1,355,614 +0.26(+0.76%)
Dec 26, 2014 34.31 34.44 34.24 34.24 1,132,994 -0.02(-0.06%)
Dec 24, 2014 34.26 34.26 34.26 0 -0.11(-0.32%)
Dec 23, 2014 34.03 34.53 33.97 34.37 2,235,792 +0.38(+1.12%)
Dec 22, 2014 33.79 34.05 33.50 33.99 3,703,006 +0.45(+1.34%)
Dec 19, 2014 33.42 33.70 33.32 33.54 6,125,350 +0.38(+1.15%)
Dec 18, 2014 33.24 33.76 33.00 33.16 7,639,076 -0.50(-1.49%)
Dec 17, 2014 33.87 33.97 32.88 33.66 9,585,775 -1.35(-3.86%)
Dec 16, 2014 35.60 35.01 2,642,888 +0.31(+0.89%)
Dec 15, 2014 34.88 35.15 34.45 34.70 1,783,228 -0.03(-0.09%)
Dec 12, 2014 35.09 35.35 34.72 34.73 1,635,198 -0.55(-1.56%)
Dec 11, 2014 35.37 35.84 35.19 35.28 2,226,584 -0.15(-0.42%)
Dec 10, 2014 35.81 35.98 35.40 35.43 1,406,587 -0.53(-1.47%)
Dec 09, 2014 36.00 36.08 35.62 35.96 1,465,983 -0.34(-0.94%)
Dec 08, 2014 35.74 36.35 35.74 36.30 1,427,829 +0.54(+1.51%)
Dec 05, 2014 35.84 36.04 35.70 35.76 1,393,309 -0.01(-0.03%)
Dec 04, 2014 35.68 35.87 35.62 35.77 1,300,015 +0.09(+0.25%)
Dec 03, 2014 35.44 35.73 35.40 35.68 1,477,355 +0.29(+0.82%)
Dec 02, 2014 35.35 35.52 35.32 35.39 1,828,366 +0.02(+0.06%)
Dec 01, 2014 35.43 35.58 35.28 35.37 1,723,323 -0.15(-0.42%)
Nov 28, 2014 35.69 35.84 35.45 35.52 840,454 -0.06(-0.17%)
Nov 26, 2014 35.58 35.58 35.58 0 +0.05(+0.14%)
Nov 25, 2014 35.58 35.63 35.36 35.53 1,057,489 -0.03(-0.08%)
Nov 24, 2014 35.48 35.59 35.31 35.56 1,400,483 +0.15(+0.42%)
Nov 21, 2014 35.38 35.46 35.29 35.41 1,745,285 +0.27(+0.77%)
Nov 20, 2014 34.85 35.14 34.79 35.14 1,245,165 +0.18(+0.51%)
Nov 19, 2014 34.76 35.00 34.72 34.96 1,768,257 +0.13(+0.37%)
Nov 18, 2014 34.66 34.95 34.64 34.83 1,425,437 +0.16(+0.46%)
Nov 17, 2014 34.45 34.72 34.41 34.67 1,549,003 +0.11(+0.32%)
Nov 14, 2014 34.60 34.75 34.48 34.56 1,409,962 -0.06(-0.17%)
Nov 13, 2014 34.70 34.74 34.42 34.62 1,480,445 -0.02(-0.06%)
Nov 12, 2014 34.42 34.67 34.40 34.64 1,718,271 +0.11(+0.32%)
Nov 11, 2014 34.57 34.64 34.47 34.53 1,187,306 +0.06(+0.17%)
Nov 10, 2014 34.36 34.54 34.27 34.47 1,326,521 +0.11(+0.32%)
Nov 07, 2014 34.25 34.39 34.22 34.36 1,174,319 +0.02(+0.06%)
Nov 06, 2014 34.40 34.49 34.20 34.34 1,269,603 -0.06(-0.17%)
Nov 05, 2014 34.12 34.45 33.48 34.40 1,705,355 +0.26(+0.76%)
Nov 04, 2014 33.90 34.15 33.81 34.14 1,905,403 +0.28(+0.83%)
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.