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 (%)
Apr 30, 2013 31.09 31.60 31.07 31.14 2,815,539 +0.00(+0.00%)
Apr 29, 2013 31.20 31.31 31.10 31.14 1,101,920 -0.01(-0.03%)
Apr 26, 2013 31.46 31.51 31.15 31.15 1,203,712 -0.36(-1.14%)
Apr 25, 2013 31.66 31.73 31.43 31.51 1,101,319 -0.11(-0.35%)
Apr 24, 2013 31.16 31.70 31.11 31.62 1,732,658 +0.52(+1.67%)
Apr 23, 2013 30.82 31.11 30.77 31.10 1,619,332 +0.57(+1.87%)
Apr 22, 2013 30.52 30.62 30.28 30.53 1,015,025 +0.09(+0.30%)
Apr 19, 2013 30.22 30.46 30.13 30.44 1,625,017 +0.41(+1.37%)
Apr 18, 2013 30.78 30.85 29.93 30.03 3,414,108 -0.76(-2.47%)
Apr 17, 2013 30.98 30.98 30.64 30.79 1,953,174 -0.36(-1.16%)
Apr 16, 2013 30.67 31.15 30.49 31.15 1,804,897 +0.74(+2.43%)
Apr 15, 2013 31.17 31.20 30.41 30.41 2,365,652 -0.88(-2.81%)
Apr 12, 2013 31.46 31.57 31.18 31.29 1,609,602 -0.31(-0.98%)
Apr 11, 2013 31.40 31.63 31.33 31.60 1,430,232 +0.28(+0.89%)
Apr 10, 2013 31.20 31.33 30.96 31.32 1,981,337 +0.23(+0.74%)
Apr 09, 2013 31.10 31.26 30.87 31.09 1,697,917 +0.07(+0.23%)
Apr 08, 2013 30.71 31.04 30.65 31.02 1,847,239 +0.25(+0.81%)
Apr 05, 2013 30.27 30.82 30.05 30.77 2,151,756 +0.19(+0.62%)
Apr 04, 2013 30.56 30.71 30.38 30.58 2,664,007 +0.02(+0.07%)
Apr 03, 2013 30.86 30.96 30.45 30.56 3,136,745 -0.25(-0.81%)
Apr 02, 2013 30.44 30.91 30.40 30.81 2,047,284 +0.56(+1.85%)
Apr 01, 2013 30.35 30.54 30.14 30.25 1,624,143 -0.05(-0.17%)
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%)
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.