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, 2015 37.52 37.58 36.53 37.08 5,840,391 +0.07(+0.19%)
Apr 29, 2015 37.31 37.48 36.79 37.01 4,125,223 -0.40(-1.07%)
Apr 28, 2015 37.76 38.21 37.41 37.41 15,584,110 -0.40(-1.06%)
Apr 27, 2015 37.89 38.12 37.80 37.81 4,713,294 +0.02(+0.05%)
Apr 24, 2015 37.91 37.96 37.62 37.79 2,596,205 +0.07(+0.19%)
Apr 23, 2015 36.90 37.79 36.90 37.72 4,364,068 +0.61(+1.64%)
Apr 22, 2015 36.95 37.30 36.83 37.11 4,427,314 -0.17(-0.46%)
Apr 21, 2015 37.43 37.51 37.02 37.28 2,475,338 -0.26(-0.69%)
Apr 20, 2015 37.21 37.66 37.21 37.54 1,805,870 +0.24(+0.64%)
Apr 17, 2015 37.55 37.57 37.19 37.30 1,723,621 -0.51(-1.35%)
Apr 16, 2015 37.81 37.98 37.78 37.81 1,534,994 -0.19(-0.50%)
Apr 15, 2015 38.03 38.26 37.99 38.00 1,815,341 -0.03(-0.08%)
Apr 14, 2015 37.82 38.06 37.74 38.03 1,965,709 +0.06(+0.16%)
Apr 13, 2015 37.73 38.05 37.68 37.97 1,508,974 +0.11(+0.29%)
Apr 10, 2015 37.70 37.91 37.70 37.86 1,298,027 -0.06(-0.16%)
Apr 09, 2015 37.84 38.07 37.76 37.92 2,827,219 +0.25(+0.66%)
Apr 08, 2015 37.44 37.92 37.43 37.67 2,333,051 +0.33(+0.88%)
Apr 07, 2015 37.58 37.76 37.33 37.34 2,290,420 +0.04(+0.11%)
Apr 06, 2015 36.91 37.35 36.86 37.30 1,014,412 +0.22(+0.59%)
Apr 02, 2015 37.08 37.08 37.08 0 +0.19(+0.52%)
Apr 01, 2015 36.97 37.08 36.66 36.89 1,874,349 +0.09(+0.24%)
Mar 31, 2015 37.01 37.12 36.80 36.80 2,915,591 -0.53(-1.42%)
Mar 30, 2015 36.96 37.45 36.96 37.33 1,555,844 +0.42(+1.14%)
Mar 27, 2015 36.77 36.97 36.65 36.91 2,308,417 +0.08(+0.22%)
Mar 26, 2015 36.86 36.97 36.83 36.83 2,562,542 -0.17(-0.46%)
Mar 25, 2015 37.23 37.26 36.95 37.00 3,370,108 -0.20(-0.54%)
Mar 24, 2015 36.98 37.22 36.96 37.20 2,430,839 +0.12(+0.32%)
Mar 23, 2015 37.11 37.22 36.97 37.08 1,438,427 +0.06(+0.16%)
Mar 20, 2015 36.76 37.06 36.63 37.02 2,770,367 +0.37(+1.01%)
Mar 19, 2015 36.97 37.04 36.60 36.65 2,076,220 -0.28(-0.76%)
Mar 18, 2015 36.81 37.02 36.58 36.93 3,655,581 +0.10(+0.27%)
Mar 17, 2015 36.55 36.94 36.43 36.83 1,796,550 +0.05(+0.14%)
Mar 16, 2015 36.33 36.85 36.32 36.78 1,942,558 +0.59(+1.63%)
Mar 13, 2015 36.06 36.23 35.90 36.19 2,044,440 -0.01(-0.03%)
Mar 12, 2015 35.83 36.23 35.82 36.20 1,996,725 +0.61(+1.71%)
Mar 11, 2015 35.45 35.75 35.38 35.59 2,594,615 -0.08(-0.22%)
Mar 10, 2015 35.97 36.03 35.65 35.67 4,208,978 -0.76(-2.09%)
Mar 09, 2015 36.54 36.64 36.35 36.43 2,717,136 -0.23(-0.63%)
Mar 06, 2015 36.55 36.85 36.43 36.66 5,180,800 -0.05(-0.14%)
Mar 05, 2015 36.67 36.73 36.47 36.71 3,421,992 +0.06(+0.16%)
Mar 04, 2015 36.67 36.22 36.65 6,591,752 +0.43(+1.19%)
Mar 03, 2015 36.09 36.22 3,150,910 -0.32(-0.88%)
Mar 02, 2015 36.20 36.56 36.05 36.54 3,893,283 +0.34(+0.94%)
Feb 27, 2015 35.80 36.30 35.79 36.20 4,177,679 +0.31(+0.86%)
Feb 26, 2015 36.02 35.89 2,271,480 +0.23(+0.64%)
Feb 25, 2015 35.60 35.80 35.59 35.66 2,657,851 -0.03(-0.08%)
Feb 24, 2015 35.25 35.76 35.23 35.69 1,975,615 +0.45(+1.28%)
Feb 23, 2015 35.28 35.31 35.09 35.24 2,455,649 -0.11(-0.31%)
Feb 20, 2015 35.19 35.41 34.81 35.35 2,726,321 +0.07(+0.20%)
Feb 19, 2015 35.42 35.53 35.13 35.28 2,928,376 -0.27(-0.76%)
Feb 18, 2015 35.68 35.68 35.30 35.55 2,069,691 -0.13(-0.36%)
Feb 17, 2015 35.86 35.86 35.57 35.68 2,239,110 -0.06(-0.17%)
Feb 13, 2015 35.74 35.74 35.74 0 -0.07(-0.20%)
Feb 12, 2015 35.72 35.84 35.47 35.81 2,170,332 +0.09(+0.25%)
Feb 11, 2015 35.47 35.86 35.44 35.72 1,748,697 -0.03(-0.08%)
Feb 10, 2015 35.68 35.80 35.42 35.75 1,902,133 +0.05(+0.14%)
Feb 09, 2015 35.74 35.77 35.30 35.70 1,547,128 -0.10(-0.28%)
Feb 06, 2015 36.12 36.18 35.70 35.80 2,563,821 -0.21(-0.58%)
Feb 05, 2015 35.66 36.03 35.55 36.01 2,102,868 +0.40(+1.12%)
Feb 04, 2015 34.95 35.70 34.94 35.61 3,215,853 +0.47(+1.34%)
Feb 03, 2015 35.65 35.91 34.78 35.14 3,604,620 -0.07(-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.