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 (%)
Mar 31, 2011 23.62 24.82 23.56 24.60 6,491,578 +0.95(+4.02%)
Mar 30, 2011 23.94 23.99 23.64 23.65 3,638,124 -0.19(-0.80%)
Mar 29, 2011 23.69 24.00 23.44 23.84 4,457,836 +0.49(+2.10%)
Mar 28, 2011 23.18 23.57 23.16 23.35 2,631,739 +0.23(+0.99%)
Mar 25, 2011 23.04 23.26 22.91 23.12 2,371,961 +0.18(+0.78%)
Mar 24, 2011 22.90 23.06 22.55 22.94 2,370,500 +0.20(+0.88%)
Mar 23, 2011 22.59 22.84 22.29 22.74 2,612,149 +0.00(+0.00%)
Mar 22, 2011 22.73 22.80 22.49 22.74 3,744,245 +0.02(+0.09%)
Mar 21, 2011 22.60 22.78 22.52 22.72 2,693,565 +0.75(+3.41%)
Mar 18, 2011 22.30 22.34 21.85 21.97 4,521,155 +0.05(+0.23%)
Mar 17, 2011 22.29 22.29 21.58 21.92 3,687,091 +0.11(+0.50%)
Mar 16, 2011 22.24 22.35 21.60 21.81 6,495,504 -0.44(-1.98%)
Mar 15, 2011 22.08 22.39 21.98 22.25 6,582,408 +0.03(+0.14%)
Mar 14, 2011 21.96 22.52 21.86 22.22 4,803,239 +0.00(+0.00%)
Mar 11, 2011 21.99 22.31 21.17 22.22 7,756,173 -0.12(-0.54%)
Mar 10, 2011 22.60 23.00 22.20 22.34 4,426,195 -0.63(-2.74%)
Mar 09, 2011 23.14 23.27 22.82 22.97 3,197,075 -0.23(-0.99%)
Mar 08, 2011 22.87 23.31 22.74 23.20 2,227,668 +0.41(+1.80%)
Mar 07, 2011 23.06 23.30 22.58 22.79 2,311,669 -0.16(-0.70%)
Mar 04, 2011 23.10 23.12 22.79 22.95 3,118,421 -0.15(-0.65%)
Mar 03, 2011 22.98 23.24 22.81 23.10 3,762,789 +0.75(+3.36%)
Mar 02, 2011 22.40 22.49 22.02 22.35 2,860,266 -0.06(-0.27%)
Mar 01, 2011 23.45 23.45 22.29 22.41 5,740,346 -0.94(-4.03%)
Feb 28, 2011 23.43 23.54 23.14 23.35 3,714,239 +0.07(+0.30%)
Feb 25, 2011 23.06 23.47 22.99 23.28 3,257,956 +0.31(+1.35%)
Feb 24, 2011 23.38 23.41 22.55 22.97 5,437,473 -0.45(-1.92%)
Feb 23, 2011 23.74 23.86 23.37 23.42 5,712,418 -0.38(-1.60%)
Feb 22, 2011 24.26 24.44 23.43 23.80 7,840,799 -0.85(-3.45%)
Feb 18, 2011 23.45 24.66 23.33 24.65 7,118,662 +1.25(+5.34%)
Feb 17, 2011 22.97 23.44 22.95 23.40 1,583,069 +0.36(+1.56%)
Feb 16, 2011 22.89 23.11 22.89 23.04 2,006,919 +0.21(+0.92%)
Feb 15, 2011 22.88 23.09 22.82 22.83 2,238,088 -0.14(-0.61%)
Feb 14, 2011 23.25 23.30 22.91 22.97 2,038,965 -0.27(-1.16%)
Feb 11, 2011 23.12 23.49 22.97 23.24 2,463,568 +0.04(+0.17%)
Feb 10, 2011 23.25 23.39 23.02 23.20 2,335,237 -0.21(-0.90%)
Feb 09, 2011 23.60 23.70 23.16 23.41 4,773,535 -0.28(-1.18%)
Feb 08, 2011 23.58 23.72 23.45 23.69 2,690,366 +0.09(+0.38%)
Feb 07, 2011 23.49 23.89 23.49 23.60 2,686,812 +0.16(+0.68%)
Feb 04, 2011 23.21 23.50 23.11 23.44 2,252,921 +0.22(+0.95%)
Feb 03, 2011 22.90 23.28 22.80 23.22 2,958,851 +0.24(+1.04%)
Feb 02, 2011 23.13 23.20 22.95 22.98 4,000,757 -0.30(-1.29%)
Feb 01, 2011 23.07 23.30 22.96 23.28 4,623,190 +0.36(+1.57%)
Jan 31, 2011 22.85 23.14 22.72 22.92 2,971,125 +0.11(+0.48%)
Jan 28, 2011 23.39 23.41 22.66 22.81 4,798,476 -0.60(-2.56%)
Jan 27, 2011 23.10 23.41 22.92 23.41 1,964,662 +0.33(+1.43%)
Jan 26, 2011 23.06 23.19 22.96 23.08 3,683,864 +0.06(+0.26%)
Jan 25, 2011 22.93 23.24 22.92 23.02 3,912,655 +0.05(+0.22%)
Jan 24, 2011 22.73 23.18 22.64 22.97 4,448,825 +0.28(+1.23%)
Jan 21, 2011 22.89 22.89 22.59 22.69 5,823,078 +0.00(+0.00%)
Jan 20, 2011 23.20 23.35 22.68 22.69 5,464,788 -0.57(-2.45%)
Jan 19, 2011 23.51 23.54 23.18 23.26 5,222,179 -0.35(-1.48%)
Jan 18, 2011 23.53 23.68 23.41 23.61 4,153,500 +0.04(+0.17%)
Jan 14, 2011 22.86 23.68 22.86 23.57 7,285,755 +0.61(+2.66%)
Jan 13, 2011 22.24 22.99 22.24 22.96 7,398,591 +0.68(+3.05%)
Jan 12, 2011 22.33 22.45 22.18 22.28 7,056,831 +0.11(+0.50%)
Jan 11, 2011 22.23 22.23 22.07 22.17 6,456,480 +0.03(+0.14%)
Jan 10, 2011 21.99 22.25 21.83 22.14 3,721,645 +0.02(+0.09%)
Jan 07, 2011 22.20 22.21 21.98 22.12 3,849,619 -0.04(-0.18%)
Jan 06, 2011 22.13 22.21 22.06 22.16 6,791,986 -0.01(-0.05%)
Jan 05, 2011 21.99 22.24 21.91 22.17 8,310,889 +0.12(+0.54%)
Jan 04, 2011 22.11 22.30 21.89 22.05 4,336,780 -0.11(-0.50%)
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.