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, 2014 30.82 31.28 30.80 31.25 3,686,882 +0.63(+2.06%)
Mar 28, 2014 30.50 30.68 30.32 30.62 1,841,419 +0.39(+1.29%)
Mar 27, 2014 30.72 30.72 30.12 30.23 1,720,291 -0.22(-0.72%)
Mar 26, 2014 30.73 30.82 30.38 30.45 1,863,681 -0.14(-0.46%)
Mar 25, 2014 30.63 30.79 30.52 30.59 1,657,823 +0.12(+0.39%)
Mar 24, 2014 30.64 30.75 30.46 30.47 1,535,010 -0.08(-0.26%)
Mar 21, 2014 30.71 30.99 30.48 30.55 3,559,848 +0.13(+0.43%)
Mar 20, 2014 30.19 30.49 30.14 30.42 945,440 +0.13(+0.43%)
Mar 19, 2014 30.53 30.57 30.12 30.29 1,315,209 -0.17(-0.56%)
Mar 18, 2014 30.33 30.55 30.33 30.46 1,221,667 +0.16(+0.53%)
Mar 17, 2014 30.15 30.39 30.07 30.30 1,382,174 +0.33(+1.10%)
Mar 14, 2014 29.86 30.32 29.86 29.97 3,104,136 +0.05(+0.17%)
Mar 13, 2014 30.43 30.54 29.88 29.92 3,215,988 -0.38(-1.25%)
Mar 12, 2014 30.25 30.36 30.07 30.30 1,520,958 -0.14(-0.46%)
Mar 11, 2014 30.78 30.81 30.39 30.44 1,838,076 -0.30(-0.98%)
Mar 10, 2014 30.23 30.77 30.23 30.74 1,859,829 +0.04(+0.13%)
Mar 07, 2014 30.84 30.96 30.55 30.70 1,899,673 +0.01(+0.03%)
Mar 06, 2014 30.47 30.91 30.39 30.69 2,310,449 +0.31(+1.02%)
Mar 05, 2014 30.32 30.50 30.16 30.38 2,359,079 +0.01(+0.03%)
Mar 04, 2014 30.43 30.50 30.27 30.37 2,113,792 +0.26(+0.86%)
Mar 03, 2014 29.98 30.21 29.98 30.11 1,829,741 -0.29(-0.95%)
Feb 28, 2014 29.97 30.43 29.97 30.40 2,484,399 +0.45(+1.50%)
Feb 27, 2014 29.77 30.07 29.72 29.95 1,696,653 +0.13(+0.44%)
Feb 26, 2014 29.65 29.87 29.48 29.82 2,247,933 +0.25(+0.85%)
Feb 25, 2014 29.67 29.74 29.43 29.57 1,741,896 -0.16(-0.54%)
Feb 24, 2014 29.42 29.87 29.41 29.73 1,971,403 +0.29(+0.99%)
Feb 21, 2014 29.40 29.52 29.16 29.44 1,750,399 +0.14(+0.48%)
Feb 20, 2014 29.16 29.36 28.93 29.30 1,013,806 +0.21(+0.72%)
Feb 19, 2014 29.28 29.55 29.05 29.09 1,233,519 -0.32(-1.09%)
Feb 18, 2014 29.31 29.50 29.29 29.41 1,405,835 +0.18(+0.62%)
Feb 14, 2014 29.23 29.23 29.23 0 +0.35(+1.21%)
Feb 13, 2014 28.65 28.92 28.58 28.88 2,938,584 -0.12(-0.41%)
Feb 12, 2014 29.12 29.15 28.85 29.00 2,451,988 -0.32(-1.09%)
Feb 11, 2014 28.98 29.40 28.88 29.32 1,892,007 +0.34(+1.17%)
Feb 10, 2014 28.78 29.02 28.70 28.98 1,616,941 +0.11(+0.38%)
Feb 07, 2014 28.69 28.90 28.42 28.87 1,775,116 +0.31(+1.09%)
Feb 06, 2014 28.11 28.60 28.07 28.56 2,263,301 +0.60(+2.15%)
Feb 05, 2014 27.96 28.15 27.79 27.96 2,613,090 -0.10(-0.36%)
Feb 04, 2014 28.16 28.28 27.93 28.06 2,023,583 +0.06(+0.21%)
Feb 03, 2014 28.74 28.75 27.92 28.00 2,448,975 -0.74(-2.57%)
Jan 31, 2014 28.83 29.06 28.67 28.74 1,410,244 -0.53(-1.81%)
Jan 30, 2014 29.11 29.35 28.96 29.27 1,224,410 +0.41(+1.42%)
Jan 29, 2014 29.20 29.38 28.81 28.86 2,338,894 -0.63(-2.14%)
Jan 28, 2014 28.66 29.55 28.66 29.49 3,090,180 +0.88(+3.08%)
Jan 27, 2014 28.85 28.93 28.43 28.61 3,373,755 -0.20(-0.69%)
Jan 24, 2014 29.45 29.50 28.76 28.81 4,188,793 -0.94(-3.16%)
Jan 23, 2014 30.21 30.21 29.72 29.75 2,707,364 -0.59(-1.94%)
Jan 22, 2014 30.25 30.39 30.11 30.34 1,726,971 +0.12(+0.40%)
Jan 21, 2014 30.05 30.23 29.90 30.22 2,117,310 +0.28(+0.94%)
Jan 17, 2014 29.94 29.94 29.94 0 -0.04(-0.13%)
Jan 16, 2014 29.89 30.03 29.71 29.98 2,133,932 +0.03(+0.10%)
Jan 15, 2014 30.18 30.13 29.94 29.95 2,083,908 -0.18(-0.60%)
Jan 14, 2014 29.94 30.22 29.92 30.13 1,787,006 +0.27(+0.90%)
Jan 13, 2014 30.30 30.41 29.83 29.86 2,169,089 -0.56(-1.84%)
Jan 10, 2014 30.43 30.56 30.29 30.42 1,631,382 +0.02(+0.07%)
Jan 09, 2014 30.46 30.51 30.29 30.40 1,807,140 +0.01(+0.03%)
Jan 08, 2014 30.37 30.39 30.21 30.39 3,030,299 +0.02(+0.07%)
Jan 07, 2014 30.48 30.70 30.19 30.37 2,823,430 +0.00(+0.00%)
Jan 06, 2014 30.84 31.02 30.34 30.37 3,094,338 -0.44(-1.43%)
Jan 03, 2014 31.28 31.39 30.78 30.81 2,512,472 -0.44(-1.41%)
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.