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 (%)
Dec 31, 2014 34.37 34.37 34.37 0 -0.38(-1.09%)
Dec 30, 2014 34.53 34.81 34.39 34.75 1,719,841 +0.25(+0.72%)
Dec 29, 2014 34.21 34.67 34.21 34.50 1,355,614 +0.26(+0.76%)
Dec 26, 2014 34.31 34.44 34.24 34.24 1,132,994 -0.02(-0.06%)
Dec 24, 2014 34.26 34.26 34.26 0 -0.11(-0.32%)
Dec 23, 2014 34.03 34.53 33.97 34.37 2,235,792 +0.38(+1.12%)
Dec 22, 2014 33.79 34.05 33.50 33.99 3,703,006 +0.45(+1.34%)
Dec 19, 2014 33.42 33.70 33.32 33.54 6,125,350 +0.38(+1.15%)
Dec 18, 2014 33.24 33.76 33.00 33.16 7,639,076 -0.50(-1.49%)
Dec 17, 2014 33.87 33.97 32.88 33.66 9,585,775 -1.35(-3.86%)
Dec 16, 2014 35.60 35.01 2,642,888 +0.31(+0.89%)
Dec 15, 2014 34.88 35.15 34.45 34.70 1,783,228 -0.03(-0.09%)
Dec 12, 2014 35.09 35.35 34.72 34.73 1,635,198 -0.55(-1.56%)
Dec 11, 2014 35.37 35.84 35.19 35.28 2,226,584 -0.15(-0.42%)
Dec 10, 2014 35.81 35.98 35.40 35.43 1,406,587 -0.53(-1.47%)
Dec 09, 2014 36.00 36.08 35.62 35.96 1,465,983 -0.34(-0.94%)
Dec 08, 2014 35.74 36.35 35.74 36.30 1,427,829 +0.54(+1.51%)
Dec 05, 2014 35.84 36.04 35.70 35.76 1,393,309 -0.01(-0.03%)
Dec 04, 2014 35.68 35.87 35.62 35.77 1,300,015 +0.09(+0.25%)
Dec 03, 2014 35.44 35.73 35.40 35.68 1,477,355 +0.29(+0.82%)
Dec 02, 2014 35.35 35.52 35.32 35.39 1,828,366 +0.02(+0.06%)
Dec 01, 2014 35.43 35.58 35.28 35.37 1,723,323 -0.15(-0.42%)
Nov 28, 2014 35.69 35.84 35.45 35.52 840,454 -0.06(-0.17%)
Nov 26, 2014 35.58 35.58 35.58 0 +0.05(+0.14%)
Nov 25, 2014 35.58 35.63 35.36 35.53 1,057,489 -0.03(-0.08%)
Nov 24, 2014 35.48 35.59 35.31 35.56 1,400,483 +0.15(+0.42%)
Nov 21, 2014 35.38 35.46 35.29 35.41 1,745,285 +0.27(+0.77%)
Nov 20, 2014 34.85 35.14 34.79 35.14 1,245,165 +0.18(+0.51%)
Nov 19, 2014 34.76 35.00 34.72 34.96 1,768,257 +0.13(+0.37%)
Nov 18, 2014 34.66 34.95 34.64 34.83 1,425,437 +0.16(+0.46%)
Nov 17, 2014 34.45 34.72 34.41 34.67 1,549,003 +0.11(+0.32%)
Nov 14, 2014 34.60 34.75 34.48 34.56 1,409,962 -0.06(-0.17%)
Nov 13, 2014 34.70 34.74 34.42 34.62 1,480,445 -0.02(-0.06%)
Nov 12, 2014 34.42 34.67 34.40 34.64 1,718,271 +0.11(+0.32%)
Nov 11, 2014 34.57 34.64 34.47 34.53 1,187,306 +0.06(+0.17%)
Nov 10, 2014 34.36 34.54 34.27 34.47 1,326,521 +0.11(+0.32%)
Nov 07, 2014 34.25 34.39 34.22 34.36 1,174,319 +0.02(+0.06%)
Nov 06, 2014 34.40 34.49 34.20 34.34 1,269,603 -0.06(-0.17%)
Nov 05, 2014 34.12 34.45 33.48 34.40 1,705,355 +0.26(+0.76%)
Nov 04, 2014 33.90 34.15 33.81 34.14 1,905,403 +0.28(+0.83%)
Nov 03, 2014 33.82 33.95 33.71 33.86 1,491,270 -0.02(-0.06%)
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%)
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.