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 (%)
Jul 31, 2012 20.91 20.97 20.65 20.65 2,371,736 -0.33(-1.57%)
Jul 30, 2012 20.82 21.07 20.74 20.98 2,692,372 +0.10(+0.48%)
Jul 27, 2012 20.78 21.00 20.53 20.88 4,058,831 +0.32(+1.56%)
Jul 26, 2012 20.90 21.10 20.41 20.56 4,030,489 +0.00(+0.00%)
Jul 25, 2012 20.42 20.75 20.36 20.56 2,447,822 +0.28(+1.38%)
Jul 24, 2012 20.45 20.47 19.97 20.28 3,025,942 -0.19(-0.93%)
Jul 23, 2012 20.04 20.54 19.90 20.47 3,133,085 +0.06(+0.29%)
Jul 20, 2012 20.66 20.69 20.36 20.41 2,138,091 -0.43(-2.06%)
Jul 19, 2012 20.88 20.94 20.60 20.84 2,568,949 -0.04(-0.19%)
Jul 18, 2012 20.64 21.14 20.61 20.88 4,318,890 +0.16(+0.77%)
Jul 17, 2012 20.49 20.75 20.42 20.72 3,459,006 +0.28(+1.37%)
Jul 16, 2012 20.52 20.62 20.39 20.44 2,629,161 -0.01(-0.05%)
Jul 14, 2012 20.29 20.61 20.29 20.45 2,445,072 +0.00(+0.00%)
Jul 13, 2012 20.29 20.61 20.29 20.45 2,445,072 +0.16(+0.79%)
Jul 12, 2012 20.47 20.47 20.18 20.29 2,346,010 -0.30(-1.46%)
Jul 11, 2012 20.43 20.80 20.43 20.59 3,605,224 +0.10(+0.49%)
Jul 10, 2012 20.57 20.82 20.40 20.49 2,270,482 -0.10(-0.49%)
Jul 09, 2012 20.76 20.83 20.45 20.59 2,152,342 -0.24(-1.15%)
Jul 06, 2012 20.65 20.88 20.62 20.83 2,354,835 -0.12(-0.57%)
Jul 05, 2012 21.08 21.12 20.91 20.95 2,197,981 -0.22(-1.04%)
Jul 03, 2012 21.02 21.39 21.01 21.17 1,453,493 +0.09(+0.43%)
Jul 02, 2012 21.11 21.26 20.93 21.08 2,601,460 +0.02(+0.09%)
Jun 30, 2012 20.95 21.11 20.73 21.06 2,817,969 +0.02(+0.10%)
Jun 29, 2012 20.95 21.11 20.73 21.04 3,321,375 +0.55(+2.68%)
Jun 28, 2012 20.11 20.50 20.05 20.49 2,786,266 +0.19(+0.94%)
Jun 27, 2012 19.91 20.33 19.82 20.30 2,032,966 +0.48(+2.42%)
Jun 26, 2012 19.79 19.98 19.70 19.82 1,846,882 +0.11(+0.56%)
Jun 25, 2012 19.84 19.85 19.54 19.71 2,531,914 -0.40(-1.99%)
Jun 22, 2012 20.18 20.26 19.98 20.11 1,797,122 +0.08(+0.40%)
Jun 21, 2012 20.55 20.61 19.97 20.03 2,611,843 -0.45(-2.20%)
Jun 20, 2012 20.33 20.55 20.16 20.48 2,110,402 +0.20(+0.99%)
Jun 19, 2012 20.19 20.55 20.08 20.28 3,132,120 +0.21(+1.05%)
Jun 18, 2012 20.21 20.37 19.98 20.07 2,341,025 -0.28(-1.38%)
Jun 15, 2012 20.36 20.45 20.12 20.35 2,462,604 +0.08(+0.39%)
Jun 14, 2012 20.10 20.40 20.06 20.27 2,596,842 +0.15(+0.75%)
Jun 13, 2012 20.12 20.29 20.00 20.12 3,100,960 -0.17(-0.84%)
Jun 12, 2012 20.06 20.39 19.99 20.29 2,908,626 +0.24(+1.20%)
Jun 11, 2012 20.58 20.60 20.04 20.05 2,716,795 -0.34(-1.67%)
Jun 08, 2012 20.23 20.44 20.10 20.39 2,464,604 +0.03(+0.15%)
Jun 07, 2012 20.65 20.77 20.32 20.36 3,652,234 -0.07(-0.34%)
Jun 06, 2012 19.95 20.43 19.89 20.43 2,814,186 +0.67(+3.39%)
Jun 05, 2012 19.52 19.80 19.52 19.76 2,378,107 +0.16(+0.82%)
Jun 04, 2012 19.80 19.92 19.56 19.60 3,440,579 -0.10(-0.51%)
Jun 02, 2012 20.05 20.10 19.67 19.70 4,276,163 +0.00(+0.00%)
Jun 01, 2012 20.05 20.10 19.67 19.70 4,276,163 -0.72(-3.53%)
May 31, 2012 20.08 20.53 19.86 20.42 4,106,921 +0.38(+1.90%)
May 30, 2012 20.37 20.45 19.99 20.04 3,586,242 -0.53(-2.58%)
May 29, 2012 20.46 20.68 20.39 20.57 2,969,692 +0.32(+1.58%)
May 25, 2012 20.39 20.51 20.15 20.25 3,392,353 -0.19(-0.93%)
May 24, 2012 20.56 20.59 20.22 20.44 2,743,526 +0.00(+0.00%)
May 23, 2012 20.22 20.50 19.92 20.44 3,442,180 +0.08(+0.39%)
May 22, 2012 20.44 20.58 20.16 20.36 4,149,289 +0.03(+0.15%)
May 21, 2012 20.11 20.44 20.09 20.33 6,007,931 -0.02(-0.10%)
May 18, 2012 20.67 20.72 20.30 20.35 3,935,970 -0.26(-1.26%)
May 17, 2012 21.23 21.24 20.61 20.61 4,012,616 -0.64(-3.01%)
May 16, 2012 21.71 21.90 21.25 21.25 3,527,551 -0.38(-1.76%)
May 15, 2012 21.75 21.96 21.56 21.63 2,459,832 -0.14(-0.64%)
May 14, 2012 21.89 22.03 21.71 21.77 3,169,987 -0.35(-1.58%)
May 11, 2012 21.88 22.54 21.75 22.12 7,279,441 +0.03(+0.14%)
May 10, 2012 22.53 22.58 22.03 22.09 3,903,409 -0.16(-0.72%)
May 09, 2012 21.36 22.64 21.36 22.25 9,897,594 +0.92(+4.31%)
May 08, 2012 21.03 21.50 21.02 21.33 5,177,266 +0.11(+0.52%)
May 07, 2012 21.08 21.30 20.96 21.22 2,769,478 +0.08(+0.38%)
May 04, 2012 21.21 21.29 20.99 21.14 2,887,650 -0.20(-0.94%)
May 03, 2012 21.65 21.80 21.34 21.34 3,148,954 -0.26(-1.20%)
May 02, 2012 21.62 21.69 21.41 21.60 2,037,109 -0.19(-0.87%)
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.