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 28, 2013 30.36 30.41 30.17 30.30 2,605,284 +0.00(+0.00%)
Mar 27, 2013 30.06 30.35 30.04 30.30 1,117,391 +0.05(+0.17%)
Mar 26, 2013 30.42 30.45 30.17 30.25 1,775,653 -0.05(-0.17%)
Mar 25, 2013 30.42 30.61 30.14 30.30 1,536,542 +0.05(+0.17%)
Mar 22, 2013 30.29 30.38 30.12 30.25 1,677,055 +0.05(+0.17%)
Mar 21, 2013 30.04 30.42 30.02 30.20 1,957,618 -0.02(-0.07%)
Mar 20, 2013 30.25 30.41 30.13 30.22 3,165,396 +0.10(+0.33%)
Mar 19, 2013 30.40 30.45 30.02 30.12 1,951,067 -0.16(-0.53%)
Mar 18, 2013 29.98 30.42 29.97 30.28 2,009,955 -0.12(-0.39%)
Mar 15, 2013 30.26 30.48 30.16 30.40 2,920,385 +0.03(+0.10%)
Mar 14, 2013 30.19 30.41 30.12 30.37 2,780,903 +0.37(+1.23%)
Mar 13, 2013 29.74 30.11 29.60 30.00 2,449,687 +0.10(+0.33%)
Mar 12, 2013 29.76 29.93 29.72 29.90 1,939,665 +0.17(+0.57%)
Mar 11, 2013 29.59 29.76 29.56 29.73 3,062,797 +0.07(+0.24%)
Mar 08, 2013 29.65 29.82 29.46 29.66 2,405,934 +0.13(+0.44%)
Mar 07, 2013 29.51 29.69 29.40 29.53 2,055,509 +0.06(+0.20%)
Mar 06, 2013 29.57 29.66 29.41 29.47 2,126,782 +0.00(+0.00%)
Mar 05, 2013 29.21 29.60 29.19 29.47 1,621,918 +0.43(+1.48%)
Mar 04, 2013 28.83 29.06 28.69 29.04 1,853,905 +0.22(+0.76%)
Mar 01, 2013 28.50 28.91 28.23 28.82 3,228,691 +0.18(+0.63%)
Feb 28, 2013 28.73 28.93 28.64 28.64 2,276,953 -0.12(-0.42%)
Feb 27, 2013 28.42 28.88 28.28 28.76 3,011,886 +0.34(+1.20%)
Feb 26, 2013 28.31 28.50 28.07 28.42 3,097,005 -0.57(-1.97%)
Feb 22, 2013 28.65 29.05 28.65 28.99 2,243,993 +0.53(+1.86%)
Feb 21, 2013 28.44 28.49 28.29 28.46 2,542,326 -0.07(-0.25%)
Feb 20, 2013 28.77 28.87 28.49 28.53 2,303,229 -0.27(-0.94%)
Feb 19, 2013 28.71 28.91 28.59 28.80 2,803,493 +0.13(+0.45%)
Feb 15, 2013 28.35 28.75 28.30 28.67 3,634,532 +0.45(+1.59%)
Feb 14, 2013 28.39 28.49 28.16 28.22 3,246,492 -0.20(-0.70%)
Feb 13, 2013 28.38 28.63 28.35 28.42 1,537,556 +0.01(+0.04%)
Feb 12, 2013 28.27 28.61 28.12 28.41 2,321,225 +0.10(+0.35%)
Feb 11, 2013 28.25 28.54 28.24 28.31 2,629,693 +0.07(+0.25%)
Feb 08, 2013 28.03 28.74 28.02 28.24 5,390,855 +0.40(+1.44%)
Feb 07, 2013 27.88 27.97 27.40 27.84 2,344,158 +0.12(+0.43%)
Feb 06, 2013 27.42 27.76 27.36 27.72 1,790,490 +0.26(+0.95%)
Feb 04, 2013 27.91 27.94 27.42 27.46 2,478,551 -0.61(-2.17%)
Feb 01, 2013 27.86 28.17 27.65 28.07 1,674,884 +0.35(+1.26%)
Jan 31, 2013 27.71 27.81 27.55 27.72 1,719,891 +0.01(+0.04%)
Jan 30, 2013 27.65 27.90 27.52 27.71 2,075,764 -0.02(-0.07%)
Jan 29, 2013 27.41 27.74 27.27 27.73 2,086,926 +0.32(+1.17%)
Jan 28, 2013 27.81 27.81 27.37 27.41 2,036,470 -0.38(-1.37%)
Jan 25, 2013 27.69 27.79 27.44 27.79 2,251,778 +0.25(+0.91%)
Jan 24, 2013 27.61 27.76 27.49 27.54 1,655,686 -0.07(-0.25%)
Jan 23, 2013 27.41 27.61 27.13 27.61 2,351,983 +0.13(+0.47%)
Jan 22, 2013 27.24 27.65 27.24 27.48 2,713,202 +0.26(+0.96%)
Jan 18, 2013 27.11 27.25 27.03 27.22 2,258,189 +0.23(+0.85%)
Jan 17, 2013 26.88 27.11 26.71 26.99 2,234,467 +0.22(+0.82%)
Jan 16, 2013 26.81 26.89 26.67 26.77 1,614,615 -0.08(-0.30%)
Jan 15, 2013 26.31 26.86 26.26 26.85 2,729,766 +0.41(+1.55%)
Jan 14, 2013 26.57 26.61 26.25 26.44 3,080,196 -0.16(-0.60%)
Jan 12, 2013 26.58 26.65 26.43 26.60 1,262,938 +0.00(+0.00%)
Jan 11, 2013 26.58 26.65 26.43 26.60 1,262,938 +0.04(+0.15%)
Jan 10, 2013 26.61 26.75 26.32 26.56 2,685,580 +0.12(+0.45%)
Jan 09, 2013 25.92 26.53 25.86 26.44 2,969,432 +0.59(+2.28%)
Jan 08, 2013 25.93 25.94 25.77 25.85 2,506,174 -0.12(-0.46%)
Jan 07, 2013 25.86 26.12 25.77 25.97 1,594,797 -0.04(-0.15%)
Jan 04, 2013 25.47 26.03 25.42 26.01 2,302,336 +0.63(+2.48%)
Jan 03, 2013 25.38 25.59 25.30 25.38 3,907,122 +0.05(+0.20%)
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.