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 29, 2016 35.44 36.29 35.32 36.26 2,518,732 +1.07(+3.04%)
Jan 28, 2016 34.86 35.34 34.86 35.19 1,952,548 +0.57(+1.65%)
Jan 27, 2016 34.74 35.31 34.44 34.62 1,902,060 -0.30(-0.86%)
Jan 26, 2016 34.74 35.13 34.71 34.92 2,262,409 +0.18(+0.52%)
Jan 25, 2016 35.21 35.27 34.71 34.74 2,581,150 -0.57(-1.61%)
Jan 22, 2016 35.48 35.55 35.08 35.31 2,366,274 +0.32(+0.91%)
Jan 21, 2016 34.88 35.44 34.77 34.99 2,990,234 +0.11(+0.32%)
Jan 20, 2016 34.90 35.15 34.12 34.88 2,199,265 -0.50(-1.41%)
Jan 19, 2016 35.82 35.89 35.16 35.38 2,362,769 -0.12(-0.34%)
Jan 15, 2016 35.50 35.50 35.50 0 +0.04(+0.11%)
Jan 14, 2016 35.07 35.89 34.95 35.46 3,261,833 +0.43(+1.23%)
Jan 13, 2016 36.12 36.22 34.91 35.03 3,280,982 -0.90(-2.50%)
Jan 12, 2016 36.22 36.27 35.48 35.93 4,376,057 -0.16(-0.44%)
Jan 11, 2016 36.37 36.58 35.54 36.09 4,870,244 -0.36(-0.99%)
Jan 08, 2016 37.37 37.37 36.42 36.45 2,335,007 -0.72(-1.94%)
Jan 07, 2016 37.32 37.87 37.12 37.17 2,791,510 -0.79(-2.08%)
Jan 06, 2016 37.80 38.05 37.69 37.96 1,542,467 -0.33(-0.86%)
Jan 05, 2016 38.22 38.51 38.19 38.29 2,223,793 +0.08(+0.21%)
Jan 04, 2016 38.67 38.70 37.91 38.21 2,922,717 -0.97(-2.48%)
Dec 31, 2015 39.18 39.18 39.18 0 -0.64(-1.61%)
Dec 30, 2015 40.40 40.48 39.82 39.82 2,278,521 -0.59(-1.46%)
Dec 29, 2015 40.06 40.45 39.98 40.41 1,277,876 +0.55(+1.38%)
Dec 28, 2015 39.70 39.92 39.40 39.86 1,867,946 +0.02(+0.05%)
Dec 24, 2015 39.84 39.84 39.84 0 +0.38(+0.96%)
Dec 23, 2015 39.26 39.54 38.96 39.46 2,419,024 +0.36(+0.92%)
Dec 22, 2015 38.10 39.20 38.02 39.10 2,206,555 +1.20(+3.17%)
Dec 21, 2015 37.85 38.01 37.47 37.90 1,479,736 +0.24(+0.64%)
Dec 18, 2015 38.28 38.33 37.57 37.66 4,997,590 -0.73(-1.90%)
Dec 17, 2015 38.51 38.78 38.19 38.39 1,894,006 -0.06(-0.16%)
Dec 16, 2015 38.48 38.70 37.69 38.45 2,044,280 +0.18(+0.47%)
Dec 15, 2015 38.05 38.52 37.94 38.27 1,948,094 +0.58(+1.54%)
Dec 14, 2015 37.58 38.04 37.42 37.69 2,590,154 +0.27(+0.72%)
Dec 11, 2015 37.55 37.89 37.36 37.42 2,220,066 -0.77(-2.02%)
Dec 10, 2015 38.51 38.51 38.03 38.19 1,718,994 -0.26(-0.68%)
Dec 09, 2015 38.73 39.21 38.40 38.45 1,529,965 -0.51(-1.31%)
Dec 08, 2015 38.81 39.16 38.81 38.96 2,012,906 -0.18(-0.46%)
Dec 07, 2015 39.00 39.17 38.78 39.14 2,503,736 +0.00(+0.00%)
Dec 04, 2015 38.52 39.15 38.32 39.14 1,430,288 +0.85(+2.22%)
Dec 03, 2015 38.72 38.77 38.15 38.29 2,466,778 -0.32(-0.83%)
Dec 02, 2015 38.68 38.87 38.57 38.61 1,751,357 -0.15(-0.39%)
Dec 01, 2015 38.42 38.85 38.35 38.76 2,243,961 +0.58(+1.52%)
Nov 30, 2015 38.10 38.25 37.83 38.18 2,268,160 +0.16(+0.42%)
Nov 27, 2015 37.90 38.08 37.80 38.02 709,875 +0.18(+0.48%)
Nov 25, 2015 37.84 37.84 37.84 0 -0.34(-0.89%)
Nov 24, 2015 38.05 38.41 37.82 38.18 1,282,087 -0.03(-0.08%)
Nov 23, 2015 38.58 38.16 38.21 1,240,985 -0.18(-0.47%)
Nov 20, 2015 38.31 38.50 38.12 38.39 2,207,625 +0.31(+0.81%)
Nov 19, 2015 37.39 38.12 37.22 38.08 1,965,666 +0.68(+1.82%)
Nov 18, 2015 36.96 37.42 36.96 37.40 2,617,071 +0.49(+1.33%)
Nov 17, 2015 37.20 37.42 36.87 36.91 1,936,289 -0.31(-0.83%)
Nov 16, 2015 36.71 37.27 36.71 37.22 2,392,416 +0.46(+1.25%)
Nov 13, 2015 37.09 37.30 36.71 36.76 1,830,030 -0.38(-1.02%)
Nov 12, 2015 37.52 37.69 37.14 37.14 1,676,183 -0.54(-1.43%)
Nov 11, 2015 37.72 37.86 37.55 37.68 946,391 +0.13(+0.35%)
Nov 10, 2015 37.34 37.71 37.25 37.55 1,329,219 +0.19(+0.51%)
Nov 09, 2015 37.53 37.58 37.23 37.36 1,242,542 -0.24(-0.64%)
Nov 06, 2015 37.66 37.86 37.44 37.60 1,354,421 +0.03(+0.08%)
Nov 05, 2015 37.67 37.81 37.44 37.57 1,137,025 -0.12(-0.32%)
Nov 04, 2015 38.28 38.28 37.55 37.69 2,239,891 -0.45(-1.18%)
Nov 03, 2015 38.14 38.29 37.94 38.14 1,400,678 -0.07(-0.18%)
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.