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 30, 2015 38.25 38.35 38.08 38.08 1,942,307 -0.24(-0.63%)
Oct 29, 2015 38.48 38.63 38.15 38.32 1,842,059 -0.17(-0.44%)
Oct 28, 2015 38.26 38.56 37.94 38.49 2,156,946 +0.37(+0.97%)
Oct 27, 2015 37.52 38.44 37.35 38.12 4,289,113 -0.60(-1.55%)
Oct 26, 2015 38.91 39.08 38.68 38.72 2,329,188 -0.17(-0.44%)
Oct 23, 2015 39.06 39.11 38.60 38.89 1,947,927 -0.01(-0.03%)
Oct 22, 2015 38.39 39.04 38.28 38.90 2,317,986 +0.72(+1.89%)
Oct 21, 2015 38.21 38.68 38.10 38.18 2,194,530 +0.07(+0.18%)
Oct 20, 2015 37.36 38.14 37.36 38.11 2,337,816 +0.79(+2.12%)
Oct 19, 2015 36.73 37.36 36.72 37.32 2,692,597 +0.51(+1.39%)
Oct 16, 2015 36.63 36.91 36.55 36.81 1,951,809 +0.25(+0.68%)
Oct 15, 2015 36.16 36.56 36.02 36.56 2,100,043 +0.47(+1.30%)
Oct 14, 2015 36.66 36.73 36.04 36.09 2,170,811 -0.62(-1.69%)
Oct 13, 2015 37.04 37.12 36.66 36.71 1,640,721 -0.43(-1.16%)
Oct 12, 2015 36.83 37.17 36.79 37.14 1,216,890 +0.15(+0.41%)
Oct 09, 2015 37.00 37.29 36.92 36.99 1,424,644 -0.08(-0.22%)
Oct 08, 2015 36.61 37.19 36.20 37.07 2,210,493 +0.46(+1.26%)
Oct 07, 2015 36.24 36.78 36.09 36.61 4,153,660 +0.55(+1.53%)
Oct 06, 2015 36.23 36.34 35.57 36.06 4,400,709 -0.27(-0.74%)
Oct 05, 2015 36.51 36.63 35.92 36.33 4,371,109 +0.04(+0.11%)
Oct 02, 2015 35.53 36.30 35.38 36.29 1,894,710 +0.29(+0.81%)
Oct 01, 2015 36.38 36.38 34.44 36.00 2,763,945 -0.32(-0.88%)
Sep 30, 2015 36.74 36.74 36.07 36.32 2,293,222 +0.08(+0.22%)
Sep 29, 2015 36.10 36.29 35.80 36.24 2,648,172 +0.23(+0.64%)
Sep 28, 2015 36.59 36.66 35.93 36.01 2,492,614 -0.72(-1.96%)
Sep 25, 2015 36.54 37.11 35.94 36.73 2,942,059 +0.19(+0.52%)
Sep 24, 2015 36.51 36.76 36.47 36.54 2,916,890 -0.31(-0.84%)
Sep 23, 2015 36.79 37.11 36.63 36.85 1,895,339 +0.04(+0.11%)
Sep 22, 2015 37.01 37.25 36.66 36.81 3,662,204 -0.60(-1.60%)
Sep 21, 2015 37.25 37.66 37.20 37.41 2,517,437 +0.28(+0.75%)
Sep 18, 2015 36.84 37.51 36.70 37.13 3,629,811 -0.60(-1.59%)
Sep 17, 2015 37.89 38.36 37.65 37.73 2,677,899 -0.04(-0.11%)
Sep 16, 2015 37.52 37.92 37.46 37.77 1,979,500 +0.20(+0.53%)
Sep 15, 2015 37.10 37.63 37.00 37.57 1,678,430 +0.55(+1.49%)
Sep 14, 2015 36.90 37.24 36.80 37.02 1,836,143 +0.03(+0.08%)
Sep 11, 2015 36.55 37.12 36.34 36.99 2,298,488 +0.18(+0.49%)
Sep 10, 2015 36.75 37.22 36.52 36.81 2,468,583 -0.01(-0.03%)
Sep 09, 2015 37.61 37.61 36.76 36.82 1,596,058 -0.36(-0.97%)
Sep 08, 2015 37.26 37.26 36.81 37.18 1,950,158 +0.63(+1.72%)
Sep 04, 2015 36.55 36.55 36.55 0 -0.75(-2.01%)
Sep 03, 2015 37.33 37.61 37.00 37.30 2,797,259 +0.21(+0.57%)
Sep 02, 2015 36.88 37.17 36.53 37.09 3,179,876 +0.79(+2.18%)
Sep 01, 2015 36.41 36.76 36.15 36.30 3,837,631 -0.99(-2.65%)
Aug 31, 2015 36.42 37.54 36.42 37.29 3,211,021 -0.37(-0.98%)
Aug 28, 2015 38.01 38.02 37.44 37.66 2,327,784 -0.52(-1.36%)
Aug 27, 2015 38.05 38.26 37.14 38.18 3,835,190 +0.97(+2.61%)
Aug 26, 2015 38.29 38.29 36.59 37.21 3,926,920 +0.57(+1.56%)
Aug 25, 2015 37.97 37.97 36.46 36.64 4,017,138 -0.15(-0.41%)
Aug 24, 2015 35.24 37.62 5.400 36.79 4,215,298 -1.37(-3.59%)
Aug 21, 2015 38.64 38.92 38.16 38.16 2,789,628 -0.94(-2.40%)
Aug 20, 2015 39.40 39.48 39.09 39.10 1,624,403 -0.62(-1.56%)
Aug 19, 2015 40.11 40.14 39.56 39.72 2,263,859 -0.56(-1.39%)
Aug 18, 2015 40.30 40.36 40.15 40.28 1,222,375 -0.05(-0.12%)
Aug 17, 2015 40.07 40.41 40.00 40.33 1,945,468 +0.15(+0.37%)
Aug 14, 2015 39.71 40.19 39.57 40.18 1,137,095 +0.47(+1.18%)
Aug 13, 2015 39.97 40.29 39.30 39.71 2,106,380 +0.10(+0.25%)
Aug 12, 2015 39.48 39.61 39.19 39.61 2,732,020 -0.09(-0.23%)
Aug 11, 2015 39.56 39.76 39.29 39.70 3,046,033 +0.37(+0.94%)
Aug 10, 2015 39.00 39.34 38.99 39.33 2,262,008 +0.36(+0.92%)
Aug 07, 2015 38.76 39.24 38.67 38.97 2,869,329 +0.12(+0.31%)
Aug 06, 2015 38.89 39.10 38.58 38.85 2,929,887 -0.01(-0.03%)
Aug 05, 2015 38.81 39.04 38.73 38.86 2,789,699 +0.19(+0.49%)
Aug 04, 2015 38.99 39.56 38.64 38.67 4,632,790 +0.48(+1.26%)
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.