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, 2016 36.79 36.87 36.52 36.80 2,563,233 -0.09(-0.24%)
Mar 30, 2016 37.00 37.22 36.73 36.89 1,606,083 +0.02(+0.05%)
Mar 29, 2016 36.87 36.99 36.56 36.87 1,418,085 -0.03(-0.08%)
Mar 28, 2016 36.65 36.94 36.59 36.90 1,018,300 +0.29(+0.79%)
Mar 24, 2016 36.61 36.61 36.61 0 -0.44(-1.19%)
Mar 23, 2016 36.93 37.13 36.76 37.05 1,681,153 +0.14(+0.38%)
Mar 22, 2016 36.80 37.14 36.66 36.91 1,360,293 +0.08(+0.22%)
Mar 21, 2016 36.77 37.04 36.71 36.83 1,424,810 +0.06(+0.16%)
Mar 18, 2016 36.08 36.80 36.01 36.77 3,041,264 +0.47(+1.29%)
Mar 17, 2016 35.77 36.40 35.67 36.30 2,715,993 +0.58(+1.62%)
Mar 16, 2016 35.75 35.94 35.63 35.72 1,373,220 -0.17(-0.47%)
Mar 15, 2016 35.30 35.93 35.25 35.89 1,495,356 +0.33(+0.93%)
Mar 14, 2016 35.63 35.65 35.31 35.56 1,516,909 -0.24(-0.67%)
Mar 11, 2016 35.31 35.80 35.21 35.80 1,717,662 +0.67(+1.91%)
Mar 10, 2016 35.24 35.48 34.60 35.13 1,732,014 -0.10(-0.28%)
Mar 09, 2016 35.40 35.49 35.09 35.23 1,637,750 -0.03(-0.09%)
Mar 08, 2016 35.11 35.71 35.03 35.26 2,150,757 -0.12(-0.34%)
Mar 07, 2016 35.14 35.58 35.05 35.38 2,406,207 +0.06(+0.17%)
Mar 04, 2016 35.65 35.65 35.00 35.32 3,389,807 -0.53(-1.48%)
Mar 03, 2016 35.81 35.98 35.62 35.85 2,195,426 -0.07(-0.19%)
Mar 02, 2016 35.49 36.06 35.35 35.92 2,604,317 +0.36(+1.01%)
Mar 01, 2016 34.61 35.56 34.58 35.56 2,674,522 +1.18(+3.43%)
Feb 29, 2016 34.55 34.71 34.24 34.38 2,123,240 -0.26(-0.75%)
Feb 26, 2016 34.80 34.95 34.42 34.64 2,313,955 -0.01(-0.03%)
Feb 25, 2016 34.51 34.68 34.32 34.65 1,593,795 +0.28(+0.81%)
Feb 24, 2016 34.10 34.42 33.98 34.37 2,124,800 +0.06(+0.17%)
Feb 23, 2016 34.21 34.44 33.93 34.31 1,743,462 +0.03(+0.09%)
Feb 22, 2016 34.50 34.71 34.07 34.28 1,875,138 +0.00(+0.00%)
Feb 19, 2016 34.05 34.36 33.91 34.28 2,258,881 +0.20(+0.59%)
Feb 18, 2016 34.27 34.36 33.95 34.08 2,730,610 -0.14(-0.41%)
Feb 17, 2016 34.79 34.94 34.11 34.22 3,977,294 -0.43(-1.24%)
Feb 16, 2016 35.09 35.09 34.52 34.65 2,112,431 +0.07(+0.20%)
Feb 12, 2016 34.58 34.58 34.58 0 +1.38(+4.16%)
Feb 11, 2016 33.08 33.49 33.06 33.20 2,696,270 -0.53(-1.57%)
Feb 10, 2016 34.40 34.65 33.72 33.73 2,980,993 -1.03(-2.96%)
Feb 09, 2016 34.54 35.17 34.51 34.76 2,012,679 +0.04(+0.12%)
Feb 08, 2016 34.43 34.83 34.26 34.72 2,475,174 -0.12(-0.34%)
Feb 05, 2016 34.47 35.09 34.47 34.84 2,129,554 +0.21(+0.61%)
Feb 04, 2016 33.97 35.07 33.95 34.63 3,641,729 -0.99(-2.78%)
Feb 03, 2016 35.95 36.01 35.05 35.62 2,429,488 -0.08(-0.22%)
Feb 02, 2016 36.00 36.06 35.58 35.70 2,438,144 -0.65(-1.79%)
Feb 01, 2016 36.02 36.53 35.88 36.35 1,801,050 +0.09(+0.25%)
Jan 29, 2016 35.44 36.29 35.32 36.26 2,518,732 +1.07(+3.04%)
Jan 28, 2016 34.86 35.34 34.86 35.19 1,952,548 +0.57(+1.65%)
Jan 27, 2016 34.74 35.31 34.44 34.62 1,902,060 -0.30(-0.86%)
Jan 26, 2016 34.74 35.13 34.71 34.92 2,262,409 +0.18(+0.52%)
Jan 25, 2016 35.21 35.27 34.71 34.74 2,581,150 -0.57(-1.61%)
Jan 22, 2016 35.48 35.55 35.08 35.31 2,366,274 +0.32(+0.91%)
Jan 21, 2016 34.88 35.44 34.77 34.99 2,990,234 +0.11(+0.32%)
Jan 20, 2016 34.90 35.15 34.12 34.88 2,199,265 -0.50(-1.41%)
Jan 19, 2016 35.82 35.89 35.16 35.38 2,362,769 -0.12(-0.34%)
Jan 15, 2016 35.50 35.50 35.50 0 +0.04(+0.11%)
Jan 14, 2016 35.07 35.89 34.95 35.46 3,261,833 +0.43(+1.23%)
Jan 13, 2016 36.12 36.22 34.91 35.03 3,280,982 -0.90(-2.50%)
Jan 12, 2016 36.22 36.27 35.48 35.93 4,376,057 -0.16(-0.44%)
Jan 11, 2016 36.37 36.58 35.54 36.09 4,870,244 -0.36(-0.99%)
Jan 08, 2016 37.37 37.37 36.42 36.45 2,335,007 -0.72(-1.94%)
Jan 07, 2016 37.32 37.87 37.12 37.17 2,791,510 -0.79(-2.08%)
Jan 06, 2016 37.80 38.05 37.69 37.96 1,542,467 -0.33(-0.86%)
Jan 05, 2016 38.22 38.51 38.19 38.29 2,223,793 +0.08(+0.21%)
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.