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 (%)
Nov 30, 2012 24.18 24.44 24.10 24.33 1,960,311 +0.13(+0.54%)
Nov 29, 2012 24.32 24.39 24.15 24.20 991,755 +0.00(+0.00%)
Nov 28, 2012 23.79 24.23 23.61 24.20 1,121,772 +0.30(+1.26%)
Nov 27, 2012 24.10 24.18 23.89 23.90 1,238,838 -0.25(-1.04%)
Nov 26, 2012 24.18 24.26 24.01 24.15 1,179,203 -0.21(-0.86%)
Nov 24, 2012 24.14 24.36 24.09 24.36 404,286 +0.00(+0.00%)
Nov 23, 2012 24.14 24.36 24.09 24.36 404,286 +0.21(+0.87%)
Nov 21, 2012 24.00 24.17 23.88 24.15 1,031,070 +0.26(+1.09%)
Nov 20, 2012 24.04 24.04 23.67 23.89 2,135,222 -0.23(-0.95%)
Nov 19, 2012 23.96 24.14 23.83 24.12 1,428,182 +0.41(+1.73%)
Nov 16, 2012 23.53 23.72 23.15 23.71 1,797,486 +0.18(+0.76%)
Nov 15, 2012 23.53 23.74 23.32 23.53 1,988,830 +0.21(+0.90%)
Nov 14, 2012 23.80 23.93 23.27 23.32 1,734,930 -0.43(-1.81%)
Nov 13, 2012 23.82 24.14 23.69 23.75 1,144,838 -0.25(-1.04%)
Nov 12, 2012 24.01 24.19 23.83 24.00 1,095,241 +0.00(+0.00%)
Nov 09, 2012 23.93 24.29 23.71 24.00 1,368,890 -0.12(-0.50%)
Nov 08, 2012 23.93 24.26 23.83 24.12 2,580,855 +0.19(+0.79%)
Nov 07, 2012 24.32 24.35 23.81 23.93 2,059,207 -0.61(-2.49%)
Nov 06, 2012 24.23 24.77 24.15 24.54 3,441,040 +0.32(+1.32%)
Nov 05, 2012 23.52 24.32 23.49 24.22 2,053,256 +0.21(+0.87%)
Nov 02, 2012 24.75 24.78 23.47 24.01 4,868,860 -0.66(-2.68%)
Nov 01, 2012 24.73 25.11 24.51 24.67 2,383,669 -0.07(-0.28%)
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%)
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.