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, 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%)
Nov 02, 2015 38.18 38.31 37.95 38.21 1,422,861 +0.13(+0.34%)
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%)
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.