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, 2015 38.47 38.66 38.01 38.02 2,647,488 -0.38(-0.99%)
Jul 30, 2015 37.96 38.50 37.91 38.40 2,905,210 +0.44(+1.16%)
Jul 29, 2015 37.49 38.04 37.40 37.96 3,350,583 +0.09(+0.24%)
Jul 28, 2015 37.67 38.25 37.67 37.87 2,137,989 -0.01(-0.03%)
Jul 27, 2015 37.56 38.02 37.53 37.88 3,369,246 +0.10(+0.26%)
Jul 24, 2015 37.80 37.96 37.59 37.78 1,862,985 +0.01(+0.03%)
Jul 23, 2015 37.66 37.88 37.66 37.77 2,051,582 -0.02(-0.05%)
Jul 22, 2015 37.56 38.01 37.55 37.79 2,119,810 +0.03(+0.08%)
Jul 21, 2015 37.96 38.09 37.64 37.76 1,726,256 -0.18(-0.47%)
Jul 20, 2015 38.07 38.20 37.83 37.94 1,460,772 -0.12(-0.32%)
Jul 17, 2015 38.10 38.24 37.95 38.06 1,932,025 -0.18(-0.47%)
Jul 16, 2015 38.39 38.57 38.14 38.24 1,384,856 -0.06(-0.16%)
Jul 15, 2015 38.28 38.45 38.19 38.30 1,664,598 -0.08(-0.21%)
Jul 14, 2015 38.01 38.41 38.01 38.38 2,228,516 +0.24(+0.63%)
Jul 13, 2015 38.08 38.37 37.99 38.14 2,485,414 +0.18(+0.47%)
Jul 10, 2015 37.74 38.29 37.65 37.96 1,893,758 +0.58(+1.55%)
Jul 09, 2015 37.89 38.36 37.13 37.38 3,933,581 +0.02(+0.05%)
Jul 08, 2015 37.88 37.88 37.28 37.36 2,586,831 -0.49(-1.29%)
Jul 07, 2015 37.67 37.89 37.40 37.85 2,602,318 +0.15(+0.40%)
Jul 06, 2015 37.43 37.90 37.38 37.70 2,654,307 -0.05(-0.13%)
Jul 02, 2015 37.75 37.75 37.75 0 -0.22(-0.58%)
Jul 01, 2015 38.26 38.47 37.80 37.97 4,741,854 +0.77(+2.07%)
Jun 30, 2015 37.43 37.53 37.04 37.20 2,586,154 +0.14(+0.38%)
Jun 29, 2015 36.87 37.54 36.87 37.06 2,834,324 -0.62(-1.65%)
Jun 26, 2015 37.77 37.83 37.55 37.68 3,162,124 +0.09(+0.24%)
Jun 25, 2015 38.03 37.55 37.59 2,965,655 -0.29(-0.77%)
Jun 24, 2015 38.27 38.35 37.81 37.88 2,180,804 -0.37(-0.97%)
Jun 23, 2015 38.13 38.58 38.13 38.25 3,252,092 -0.26(-0.68%)
Jun 22, 2015 38.55 38.78 38.37 38.51 1,787,323 +0.16(+0.42%)
Jun 19, 2015 38.44 38.71 38.31 38.35 6,785,446 -0.22(-0.57%)
Jun 18, 2015 38.10 38.64 38.10 38.57 2,689,699 +0.61(+1.61%)
Jun 17, 2015 37.90 38.12 37.81 37.96 2,481,462 +0.09(+0.24%)
Jun 16, 2015 37.41 37.89 37.31 37.87 1,878,146 +0.51(+1.37%)
Jun 15, 2015 37.34 37.58 37.27 37.36 2,119,894 -0.21(-0.56%)
Jun 12, 2015 37.60 37.75 37.53 37.57 2,244,396 -0.27(-0.71%)
Jun 11, 2015 38.12 37.67 37.84 2,643,568 +0.17(+0.45%)
Jun 10, 2015 37.06 37.74 37.05 37.67 2,913,387 +0.78(+2.11%)
Jun 09, 2015 36.76 37.04 36.73 36.89 3,009,453 +0.09(+0.24%)
Jun 08, 2015 37.11 37.36 36.78 36.80 3,337,083 -0.24(-0.65%)
Jun 05, 2015 37.49 37.65 36.98 37.04 2,009,685 -0.29(-0.78%)
Jun 04, 2015 37.31 37.75 37.30 37.33 1,973,412 -0.36(-0.96%)
Jun 03, 2015 37.51 37.78 37.37 37.69 2,515,719 +0.30(+0.80%)
Jun 02, 2015 37.54 37.54 37.27 37.39 2,072,870 -0.23(-0.61%)
Jun 01, 2015 37.79 37.90 37.48 37.62 2,442,454 -0.06(-0.16%)
May 29, 2015 37.57 38.02 37.55 37.68 6,861,236 +0.06(+0.16%)
May 28, 2015 37.73 37.87 37.43 37.62 3,080,484 -0.18(-0.48%)
May 27, 2015 38.02 38.02 37.72 37.80 2,891,170 -0.10(-0.26%)
May 26, 2015 37.97 37.61 37.90 3,166,073 +0.14(+0.37%)
May 22, 2015 37.76 37.76 37.76 0 +0.32(+0.85%)
May 21, 2015 37.65 37.72 37.38 37.44 2,123,026 -0.33(-0.87%)
May 20, 2015 37.63 37.89 37.58 37.77 2,654,536 +0.15(+0.40%)
May 19, 2015 37.59 37.70 37.41 37.62 3,112,334 +0.06(+0.16%)
May 18, 2015 37.37 37.66 37.06 37.56 2,686,662 +0.13(+0.35%)
May 15, 2015 37.34 37.53 37.23 37.43 2,276,755 +0.15(+0.40%)
May 14, 2015 37.04 37.30 37.03 37.28 2,378,499 +0.36(+0.98%)
May 13, 2015 36.82 37.01 36.76 36.92 3,489,555 +0.08(+0.22%)
May 12, 2015 36.75 36.89 36.33 36.84 4,618,020 +0.05(+0.14%)
May 11, 2015 36.94 36.99 36.71 36.79 3,092,773 -0.19(-0.51%)
May 08, 2015 36.94 37.12 36.75 36.98 2,586,794 +0.28(+0.76%)
May 07, 2015 36.65 36.83 36.46 36.70 3,006,248 +0.13(+0.36%)
May 06, 2015 36.87 36.91 36.35 36.57 4,031,729 -0.27(-0.73%)
May 05, 2015 37.13 37.20 36.80 36.84 2,536,150 -0.41(-1.10%)
May 04, 2015 37.06 37.27 36.91 37.25 3,162,254 +0.26(+0.70%)
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.