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 (%)
Jun 28, 2013 30.35 30.62 30.18 30.32 2,646,407 +0.21(+0.70%)
Jun 26, 2013 30.00 30.24 29.94 30.11 1,784,029 +0.35(+1.18%)
Jun 25, 2013 29.55 29.95 29.44 29.76 2,636,366 +0.44(+1.50%)
Jun 24, 2013 29.19 29.51 28.88 29.32 3,175,435 -0.24(-0.81%)
Jun 21, 2013 30.23 30.27 29.38 29.56 4,617,391 -0.42(-1.40%)
Jun 20, 2013 30.57 30.71 29.88 29.98 2,847,323 -0.84(-2.73%)
Jun 19, 2013 31.62 31.65 30.82 30.82 1,930,961 -0.87(-2.75%)
Jun 18, 2013 31.22 31.70 31.15 31.69 1,078,372 +0.56(+1.80%)
Jun 17, 2013 31.23 31.37 30.90 31.13 1,503,162 +0.07(+0.23%)
Jun 14, 2013 31.19 31.36 30.94 31.06 1,737,645 -0.24(-0.77%)
Jun 13, 2013 30.81 31.36 30.57 31.30 1,813,214 +0.46(+1.49%)
Jun 12, 2013 30.82 31.23 30.66 30.84 1,951,122 -0.02(-0.06%)
Jun 11, 2013 31.31 31.36 30.81 30.86 2,074,208 -0.68(-2.16%)
Jun 10, 2013 31.38 31.57 31.23 31.54 1,541,303 +0.23(+0.73%)
Jun 07, 2013 31.22 31.46 31.05 31.31 2,240,203 +0.26(+0.84%)
Jun 06, 2013 30.73 31.05 30.57 31.05 1,748,737 +0.25(+0.81%)
Jun 05, 2013 31.20 31.32 30.75 30.80 2,120,181 -0.57(-1.82%)
Jun 04, 2013 31.22 31.57 31.05 31.37 3,106,176 +0.09(+0.29%)
Jun 03, 2013 31.53 31.57 30.76 31.28 2,676,326 -0.15(-0.48%)
May 31, 2013 31.91 32.03 31.42 31.43 1,590,519 -0.56(-1.75%)
May 30, 2013 31.84 32.09 31.71 31.99 1,972,102 +0.26(+0.82%)
May 29, 2013 31.58 31.77 31.31 31.73 2,266,493 -0.05(-0.16%)
May 28, 2013 31.83 31.99 31.53 31.78 1,807,259 +0.28(+0.89%)
May 24, 2013 31.41 31.60 31.26 31.50 1,712,061 -0.12(-0.38%)
May 23, 2013 31.69 31.94 31.55 31.62 2,249,429 -0.36(-1.13%)
May 22, 2013 32.00 32.34 31.84 31.98 4,308,424 -0.07(-0.22%)
May 21, 2013 32.26 32.39 31.82 32.05 2,079,318 -0.22(-0.68%)
May 20, 2013 32.45 32.46 32.14 32.27 2,020,546 -0.18(-0.55%)
May 17, 2013 32.67 32.77 32.41 32.45 2,299,176 -0.21(-0.64%)
May 16, 2013 32.72 32.81 32.47 32.66 1,867,744 -0.04(-0.12%)
May 15, 2013 32.69 32.83 32.43 32.70 1,668,485 +0.63(+1.96%)
May 13, 2013 31.92 32.10 31.84 32.07 2,303,160 +0.14(+0.44%)
May 10, 2013 31.92 32.01 31.69 31.93 1,520,662 -0.06(-0.19%)
May 09, 2013 31.93 32.14 31.86 31.99 2,280,732 +0.07(+0.22%)
May 08, 2013 32.07 32.15 31.86 31.92 3,823,726 -0.18(-0.56%)
May 07, 2013 32.20 32.33 32.04 32.10 3,289,150 -0.03(-0.09%)
May 06, 2013 32.25 32.28 31.97 32.13 3,609,513 -0.10(-0.31%)
May 03, 2013 31.38 32.23 30.80 32.23 9,451,574 +1.43(+4.64%)
May 02, 2013 30.95 31.25 30.70 30.80 3,260,598 -0.09(-0.29%)
May 01, 2013 31.14 31.34 30.80 30.89 2,217,304 -0.25(-0.80%)
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%)
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.