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 (%)
Oct 31, 2012 24.93 25.04 23.94 24.74 2,768,882 -0.03(-0.12%)
Oct 26, 2012 24.77 24.77 24.77 0 -0.31(-1.24%)
Oct 25, 2012 25.39 25.55 24.99 25.08 1,552,135 -0.09(-0.36%)
Oct 24, 2012 25.32 25.39 25.13 25.17 1,649,204 -0.06(-0.24%)
Oct 23, 2012 25.62 25.67 25.11 25.23 2,625,052 -0.20(-0.79%)
Oct 19, 2012 25.69 25.70 25.29 25.43 1,932,302 -0.33(-1.28%)
Oct 18, 2012 25.48 25.78 25.39 25.76 2,681,512 +0.30(+1.18%)
Oct 17, 2012 25.35 25.49 25.22 25.46 1,586,888 +0.23(+0.91%)
Oct 16, 2012 25.42 25.54 25.21 25.23 2,005,849 -0.05(-0.20%)
Oct 15, 2012 25.09 25.30 24.93 25.28 1,452,166 +0.30(+1.20%)
Oct 12, 2012 25.27 25.32 24.79 24.98 1,597,719 -0.34(-1.34%)
Oct 11, 2012 25.20 25.32 25.06 25.32 1,885,309 +0.27(+1.08%)
Oct 10, 2012 24.87 25.11 24.85 25.05 2,162,914 +0.20(+0.80%)
Oct 09, 2012 24.93 25.04 24.70 24.85 1,834,559 -0.09(-0.36%)
Oct 08, 2012 24.80 25.04 24.69 24.94 1,220,858 +0.08(+0.32%)
Oct 06, 2012 24.87 25.05 24.79 24.86 2,179,751 +0.00(+0.00%)
Oct 05, 2012 24.87 25.05 24.79 24.86 2,179,751 +0.15(+0.61%)
Oct 04, 2012 24.72 24.99 24.67 24.71 2,296,398 +0.16(+0.65%)
Oct 03, 2012 24.63 24.71 24.37 24.55 2,268,432 +0.01(+0.04%)
Oct 02, 2012 24.68 24.79 24.27 24.54 2,674,291 +0.24(+0.99%)
Oct 01, 2012 24.25 24.49 24.15 24.30 1,809,398 +0.27(+1.12%)
Sep 28, 2012 24.00 24.16 23.80 24.03 1,807,499 -0.04(-0.17%)
Sep 27, 2012 24.09 24.17 23.87 24.07 2,494,248 +0.13(+0.54%)
Sep 26, 2012 23.97 24.08 23.87 23.94 2,515,429 +0.01(+0.04%)
Sep 25, 2012 24.28 24.40 23.92 23.93 2,176,333 -0.23(-0.95%)
Sep 24, 2012 24.10 24.38 24.08 24.16 1,511,116 -0.04(-0.17%)
Sep 21, 2012 24.39 24.44 24.20 24.20 1,697,416 -0.08(-0.33%)
Sep 20, 2012 24.10 24.28 23.98 24.28 1,479,403 -0.03(-0.12%)
Sep 19, 2012 24.26 24.45 24.25 24.31 1,899,270 +0.04(+0.16%)
Sep 18, 2012 24.39 24.42 24.14 24.27 2,057,533 -0.21(-0.86%)
Sep 17, 2012 24.65 24.73 24.41 24.48 2,279,426 -0.20(-0.81%)
Sep 14, 2012 24.89 24.89 24.45 24.68 2,808,774 +0.23(+0.94%)
Sep 13, 2012 23.89 24.61 23.72 24.45 2,992,326 +0.63(+2.64%)
Sep 12, 2012 23.88 24.03 23.74 23.82 2,522,281 +0.00(+0.00%)
Sep 11, 2012 23.65 23.99 23.60 23.82 2,913,155 +0.07(+0.29%)
Sep 10, 2012 23.79 23.96 23.67 23.75 1,942,855 -0.01(-0.04%)
Sep 07, 2012 22.76 23.79 22.76 23.76 2,656,479 +0.30(+1.28%)
Sep 06, 2012 23.17 23.48 23.12 23.46 2,297,184 +0.44(+1.91%)
Sep 05, 2012 23.25 23.36 23.00 23.02 2,187,033 -0.22(-0.95%)
Sep 04, 2012 23.10 23.26 23.05 23.24 1,558,848 +0.12(+0.52%)
Aug 31, 2012 23.07 23.25 23.03 23.12 1,749,098 +0.18(+0.78%)
Aug 30, 2012 22.91 23.02 22.79 22.94 1,096,956 -0.11(-0.48%)
Aug 29, 2012 23.06 23.14 22.94 23.05 1,067,986 -0.15(-0.65%)
Aug 27, 2012 23.25 23.33 23.12 23.20 1,495,025 -0.03(-0.13%)
Aug 24, 2012 23.07 23.27 23.02 23.23 1,999,522 +0.13(+0.56%)
Aug 23, 2012 23.29 23.31 23.03 23.10 2,151,905 -0.16(-0.69%)
Aug 22, 2012 23.37 23.43 23.22 23.26 2,191,420 -0.11(-0.47%)
Aug 21, 2012 23.45 23.50 23.30 23.37 2,529,881 -0.03(-0.13%)
Aug 20, 2012 23.34 23.42 23.13 23.40 2,356,088 -0.05(-0.21%)
Aug 17, 2012 23.47 23.53 23.35 23.45 1,757,200 -0.01(-0.04%)
Aug 16, 2012 23.19 23.50 23.10 23.46 2,795,515 +0.31(+1.34%)
Aug 15, 2012 23.01 23.18 22.97 23.15 2,494,828 +0.09(+0.39%)
Aug 14, 2012 22.89 23.06 22.86 23.06 2,992,142 +0.33(+1.45%)
Aug 13, 2012 22.95 23.10 22.68 22.73 3,794,236 -0.25(-1.09%)
Aug 11, 2012 23.00 23.07 22.76 22.98 2,340,327 +0.00(+0.00%)
Aug 10, 2012 23.00 23.07 22.76 22.98 2,340,327 -0.12(-0.52%)
Aug 09, 2012 22.83 23.18 22.83 23.10 3,242,113 +0.32(+1.40%)
Aug 08, 2012 22.15 23.37 22.15 22.78 7,418,684 +1.41(+6.60%)
Aug 07, 2012 21.29 21.59 21.29 21.37 2,486,546 +0.08(+0.38%)
Aug 06, 2012 21.30 21.49 21.23 21.29 3,179,057 +0.09(+0.42%)
Aug 03, 2012 20.97 21.33 20.91 21.20 3,381,202 +0.52(+2.51%)
Aug 02, 2012 20.52 20.82 20.49 20.68 3,693,576 -0.02(-0.10%)
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.