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, 2014 34.04 34.05 33.81 33.88 2,347,964 +0.24(+0.71%)
Oct 30, 2014 33.34 33.79 33.29 33.64 2,643,419 +0.24(+0.72%)
Oct 29, 2014 33.43 33.56 33.20 33.40 2,005,918 -0.04(-0.12%)
Oct 28, 2014 33.56 33.77 33.22 33.44 3,729,357 +0.32(+0.97%)
Oct 27, 2014 32.75 33.18 32.51 33.12 4,251,300 +0.37(+1.13%)
Oct 24, 2014 32.47 32.97 32.42 32.75 3,372,439 +0.27(+0.83%)
Oct 23, 2014 32.84 32.89 32.41 32.48 2,254,184 -0.13(-0.40%)
Oct 22, 2014 32.59 32.61 3,882,247 -0.01(-0.03%)
Oct 21, 2014 32.52 32.73 32.43 32.62 4,768,335 +0.18(+0.55%)
Oct 20, 2014 32.16 32.48 32.10 32.44 1,179,022 +0.20(+0.62%)
Oct 17, 2014 32.40 32.03 32.24 1,893,063 +0.13(+0.40%)
Oct 16, 2014 31.34 32.23 31.33 32.11 3,275,238 +0.28(+0.88%)
Oct 15, 2014 31.79 31.88 30.83 31.83 5,631,701 -0.37(-1.15%)
Oct 14, 2014 32.14 32.51 32.09 32.20 2,030,245 +0.20(+0.63%)
Oct 13, 2014 32.36 32.59 31.99 32.00 1,767,927 -0.45(-1.39%)
Oct 10, 2014 32.60 32.93 32.44 32.45 1,741,860 -0.10(-0.31%)
Oct 09, 2014 33.33 33.33 32.49 32.55 2,230,240 -0.65(-1.96%)
Oct 08, 2014 32.91 33.21 32.80 33.20 3,574,189 +0.33(+1.00%)
Oct 07, 2014 33.15 33.33 32.86 32.87 2,030,882 -0.46(-1.38%)
Oct 06, 2014 33.49 33.55 33.23 33.33 1,898,371 -0.27(-0.80%)
Oct 03, 2014 33.36 33.64 33.32 33.60 2,477,967 +0.39(+1.17%)
Oct 02, 2014 33.10 33.37 32.91 33.21 1,707,404 +0.05(+0.15%)
Oct 01, 2014 33.17 33.37 33.02 33.16 2,636,390 -0.01(-0.03%)
Sep 30, 2014 33.23 33.33 33.09 33.17 1,259,803 -0.07(-0.21%)
Sep 29, 2014 33.22 33.35 33.14 33.24 1,686,031 -0.16(-0.48%)
Sep 26, 2014 33.35 33.59 33.20 33.40 1,612,311 +0.09(+0.27%)
Sep 25, 2014 33.64 33.73 33.31 33.31 1,828,361 -0.47(-1.39%)
Sep 24, 2014 33.24 33.83 33.22 33.78 1,266,149 +0.51(+1.53%)
Sep 23, 2014 33.68 33.71 33.27 33.27 1,327,333 -0.50(-1.48%)
Sep 22, 2014 34.00 34.08 33.76 33.77 1,331,972 -0.27(-0.79%)
Sep 19, 2014 34.16 34.21 33.91 34.04 2,073,300 +0.00(+0.00%)
Sep 18, 2014 33.76 34.08 33.75 34.04 1,533,194 +0.49(+1.46%)
Sep 17, 2014 33.59 33.76 33.51 33.55 1,366,498 -0.04(-0.12%)
Sep 16, 2014 33.52 33.84 33.47 33.59 1,303,246 +0.05(+0.15%)
Sep 15, 2014 33.42 33.75 33.34 33.54 1,364,213 +0.11(+0.33%)
Sep 12, 2014 33.66 33.34 33.43 1,614,569 -0.27(-0.80%)
Sep 11, 2014 33.60 33.77 33.46 33.70 917,363 -0.08(-0.24%)
Sep 10, 2014 33.74 33.90 33.62 33.78 1,069,020 +0.07(+0.21%)
Sep 09, 2014 33.85 33.87 33.57 33.71 1,099,870 -0.26(-0.77%)
Sep 08, 2014 34.06 34.10 33.74 33.97 1,074,874 -0.08(-0.23%)
Sep 05, 2014 34.17 33.83 34.05 1,316,060 +0.08(+0.24%)
Sep 04, 2014 34.17 34.35 33.93 33.97 1,091,036 -0.13(-0.38%)
Sep 03, 2014 34.58 34.05 34.10 1,057,915 -0.10(-0.29%)
Sep 02, 2014 34.33 34.44 34.16 34.20 1,336,126 +0.02(+0.06%)
Aug 29, 2014 34.18 34.18 34.18 0 +0.11(+0.32%)
Aug 28, 2014 34.27 34.16 34.07 772,923 -0.09(-0.26%)
Aug 27, 2014 33.88 34.20 33.88 34.16 1,216,122 +0.21(+0.62%)
Aug 26, 2014 33.91 34.12 33.90 33.95 731,569 +0.02(+0.06%)
Aug 25, 2014 33.77 34.00 33.65 33.93 985,057 +0.30(+0.89%)
Aug 22, 2014 33.70 33.82 33.66 33.63 927,840 -0.11(-0.33%)
Aug 21, 2014 33.51 33.84 33.40 33.74 1,070,600 +0.34(+1.02%)
Aug 20, 2014 33.34 33.55 33.29 33.40 1,067,473 +0.06(+0.18%)
Aug 19, 2014 33.46 33.25 33.34 1,022,505 +0.09(+0.27%)
Aug 18, 2014 33.18 33.36 33.16 33.25 1,372,311 +0.29(+0.88%)
Aug 15, 2014 33.17 32.64 32.96 4,772,811 +0.14(+0.43%)
Aug 14, 2014 32.29 32.89 32.29 32.82 2,255,212 +0.58(+1.80%)
Aug 13, 2014 32.24 32.18 32.24 4,307,547 +0.00(+0.00%)
Aug 12, 2014 32.11 32.34 32.11 32.24 3,008,687 +0.10(+0.31%)
Aug 11, 2014 32.30 32.30 32.09 32.14 2,298,138 -0.03(-0.09%)
Aug 08, 2014 32.03 32.27 31.83 32.17 1,575,350 +0.18(+0.56%)
Aug 07, 2014 32.28 32.34 31.94 31.99 1,487,901 -0.13(-0.40%)
Aug 06, 2014 32.10 32.24 32.05 32.12 1,765,829 -0.02(-0.06%)
Aug 05, 2014 32.34 32.35 32.04 32.14 1,977,182 -0.23(-0.71%)
Aug 04, 2014 32.44 32.52 32.06 32.37 3,472,819 -0.15(-0.46%)
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.