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, 2014 32.61 32.88 32.20 32.24 2,643,440 -0.65(-1.98%)
Jul 30, 2014 33.66 33.66 32.87 32.89 2,656,292 -0.61(-1.82%)
Jul 29, 2014 35.16 35.52 33.48 33.50 4,843,677 +0.49(+1.48%)
Jul 28, 2014 33.01 33.22 32.87 33.01 2,362,221 -0.04(-0.12%)
Jul 25, 2014 33.38 33.43 33.04 33.05 2,150,236 -0.52(-1.55%)
Jul 24, 2014 33.75 33.76 33.49 33.57 1,816,434 -0.17(-0.50%)
Jul 23, 2014 33.46 33.78 33.46 33.74 1,017,735 +0.21(+0.63%)
Jul 22, 2014 33.52 33.59 33.37 33.53 1,501,271 +0.00(+0.00%)
Jul 21, 2014 33.74 33.75 33.44 33.53 2,028,536 -0.21(-0.62%)
Jul 18, 2014 33.85 33.89 33.63 33.74 1,484,590 -0.08(-0.24%)
Jul 17, 2014 34.05 34.31 33.74 33.82 2,799,697 -0.38(-1.11%)
Jul 16, 2014 34.23 34.32 34.12 34.20 1,353,704 +0.04(+0.12%)
Jul 15, 2014 34.04 34.38 34.02 34.16 1,521,290 +0.16(+0.47%)
Jul 14, 2014 34.03 34.23 33.97 34.00 1,489,372 +0.16(+0.47%)
Jul 11, 2014 33.30 33.90 33.26 33.84 2,107,117 +0.52(+1.56%)
Jul 10, 2014 33.15 33.37 32.89 33.32 2,146,899 -0.07(-0.21%)
Jul 09, 2014 33.03 33.39 33.03 33.39 1,506,776 +0.37(+1.12%)
Jul 08, 2014 33.15 33.19 32.89 33.02 2,301,277 -0.23(-0.69%)
Jul 07, 2014 33.03 33.33 32.98 33.25 1,453,907 +0.09(+0.27%)
Jul 03, 2014 33.16 33.16 33.16 0 +0.27(+0.82%)
Jul 02, 2014 33.04 33.17 32.88 32.89 1,422,951 -0.16(-0.48%)
Jul 01, 2014 32.92 33.20 32.92 33.05 1,012,227 +0.32(+0.98%)
Jun 30, 2014 32.57 32.77 32.45 32.73 1,199,695 +0.17(+0.52%)
Jun 27, 2014 32.50 32.67 32.45 32.56 1,309,340 +0.02(+0.06%)
Jun 26, 2014 32.65 32.70 32.27 32.54 798,718 -0.14(-0.43%)
Jun 25, 2014 32.62 32.86 32.55 32.68 902,883 -0.06(-0.18%)
Jun 24, 2014 32.74 32.98 32.69 32.74 887,255 -0.11(-0.33%)
Jun 23, 2014 32.79 33.07 32.76 32.85 877,024 +0.05(+0.15%)
Jun 20, 2014 32.95 33.05 32.77 32.80 2,079,309 -0.08(-0.24%)
Jun 19, 2014 32.75 32.88 32.65 32.88 1,234,871 +0.10(+0.31%)
Jun 18, 2014 32.67 32.80 32.51 32.78 1,118,487 +0.09(+0.28%)
Jun 17, 2014 32.55 32.71 32.50 32.69 1,531,870 +0.08(+0.25%)
Jun 16, 2014 32.71 32.76 32.51 32.61 1,633,595 -0.20(-0.61%)
Jun 13, 2014 32.75 32.87 32.60 32.81 1,072,820 +0.15(+0.46%)
Jun 12, 2014 32.79 32.94 32.61 32.66 1,698,772 -0.11(-0.34%)
Jun 11, 2014 32.99 33.01 32.71 32.77 1,225,178 -0.39(-1.18%)
Jun 10, 2014 33.03 33.26 32.95 33.16 858,924 -0.11(-0.33%)
Jun 06, 2014 33.11 33.35 33.11 33.27 1,317,369 +0.20(+0.60%)
Jun 05, 2014 33.12 33.26 32.92 33.07 1,653,879 -0.09(-0.27%)
Jun 04, 2014 32.86 33.18 32.70 33.16 2,922,584 +0.78(+2.41%)
Jun 03, 2014 32.40 32.41 32.25 32.38 808,981 -0.11(-0.34%)
Jun 02, 2014 32.61 32.65 32.34 32.49 972,843 +0.03(+0.09%)
May 30, 2014 32.33 32.54 32.31 32.46 1,341,830 +0.10(+0.31%)
May 29, 2014 32.37 32.50 32.27 32.36 1,219,614 +0.02(+0.06%)
May 28, 2014 32.45 32.51 32.29 32.34 1,248,196 -0.11(-0.34%)
May 27, 2014 32.59 32.63 32.44 32.45 1,099,317 -0.02(-0.06%)
May 23, 2014 32.47 32.47 32.47 0 -0.01(-0.04%)
May 22, 2014 32.35 32.57 32.30 32.48 718,736 +0.13(+0.41%)
May 21, 2014 32.36 32.48 32.22 32.35 965,929 +0.08(+0.25%)
May 20, 2014 32.17 32.36 32.15 32.27 1,841,782 +0.04(+0.12%)
May 19, 2014 32.04 32.26 31.96 32.23 2,135,934 +0.15(+0.47%)
May 16, 2014 31.98 32.13 31.75 32.08 1,905,728 +0.12(+0.38%)
May 15, 2014 32.07 32.07 31.74 31.96 2,789,470 -0.27(-0.84%)
May 14, 2014 32.56 32.56 32.13 32.23 1,734,599 -0.34(-1.04%)
May 13, 2014 32.37 32.62 32.35 32.57 2,095,248 +0.21(+0.65%)
May 12, 2014 32.14 32.48 32.14 32.36 2,052,109 +0.32(+1.00%)
May 09, 2014 32.13 32.20 31.81 32.04 1,439,529 -0.09(-0.28%)
May 08, 2014 32.01 32.36 31.97 32.13 1,777,188 +0.15(+0.47%)
May 07, 2014 31.86 32.26 31.86 31.98 2,642,558 +0.17(+0.53%)
May 06, 2014 31.80 31.89 31.64 31.81 2,255,837 -0.13(-0.41%)
May 05, 2014 31.74 32.12 31.63 31.94 2,119,793 +0.11(+0.35%)
May 02, 2014 31.56 32.45 31.56 31.83 2,490,957 +0.08(+0.25%)
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.