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 (%)
Aug 31, 2011 20.66 21.01 20.56 20.81 5,788,852 +0.29(+1.41%)
Aug 30, 2011 20.44 20.70 20.12 20.52 3,997,925 -0.08(-0.39%)
Aug 29, 2011 19.66 20.68 19.66 20.60 3,991,779 +1.33(+6.90%)
Aug 26, 2011 18.68 19.47 18.39 19.27 3,813,229 +0.42(+2.23%)
Aug 25, 2011 19.77 19.97 18.81 18.85 5,867,277 -0.70(-3.58%)
Aug 24, 2011 19.37 19.87 19.21 19.55 3,676,058 +0.12(+0.62%)
Aug 23, 2011 18.80 19.45 18.72 19.43 4,300,044 +0.63(+3.35%)
Aug 22, 2011 19.20 19.22 18.62 18.80 4,464,124 +0.04(+0.21%)
Aug 19, 2011 18.54 19.17 18.45 18.76 7,941,582 -0.01(-0.05%)
Aug 18, 2011 18.91 19.21 18.59 18.77 8,491,047 -0.86(-4.38%)
Aug 17, 2011 19.65 19.86 19.42 19.63 5,885,731 +0.12(+0.62%)
Aug 16, 2011 19.76 20.00 19.46 19.51 5,149,477 -0.55(-2.74%)
Aug 15, 2011 19.49 20.10 19.44 20.06 4,125,831 +0.82(+4.26%)
Aug 12, 2011 19.83 20.06 19.12 19.24 5,236,464 -0.31(-1.59%)
Aug 11, 2011 18.87 19.96 18.67 19.55 10,105,693 +0.77(+4.10%)
Aug 10, 2011 18.96 19.62 18.74 18.78 7,504,896 -0.97(-4.91%)
Aug 09, 2011 19.49 19.78 18.23 19.75 9,775,670 +1.36(+7.40%)
Aug 08, 2011 19.49 19.86 17.94 18.39 9,506,611 -1.57(-7.87%)
Aug 05, 2011 20.66 20.80 19.59 19.96 6,846,834 -0.37(-1.82%)
Aug 04, 2011 21.41 21.68 20.32 20.33 7,384,731 -1.44(-6.61%)
Aug 03, 2011 21.48 21.88 21.02 21.77 12,904,591 +1.75(+8.74%)
Aug 02, 2011 20.28 20.69 20.02 20.02 6,054,915 -0.43(-2.10%)
Aug 01, 2011 20.77 20.92 20.18 20.45 3,664,103 -0.07(-0.34%)
Jul 29, 2011 20.58 20.93 20.44 20.52 3,962,387 -0.17(-0.82%)
Jul 28, 2011 21.29 21.37 20.62 20.69 8,721,151 -0.54(-2.54%)
Jul 27, 2011 21.50 21.82 21.19 21.23 6,346,596 -0.41(-1.89%)
Jul 26, 2011 21.18 21.80 21.18 21.64 6,036,827 +0.33(+1.55%)
Jul 25, 2011 21.34 21.45 21.22 21.31 3,031,495 -0.26(-1.21%)
Jul 22, 2011 21.52 21.64 21.23 21.57 2,359,889 +0.14(+0.65%)
Jul 21, 2011 21.40 21.87 21.30 21.43 5,106,695 +0.17(+0.80%)
Jul 20, 2011 21.14 21.46 20.94 21.26 6,256,493 +0.23(+1.09%)
Jul 19, 2011 20.89 21.08 20.86 21.03 3,048,260 +0.22(+1.06%)
Jul 18, 2011 21.08 21.16 20.53 20.81 2,741,332 -0.38(-1.79%)
Jul 15, 2011 21.42 21.47 21.05 21.19 2,361,057 -0.11(-0.52%)
Jul 14, 2011 21.63 21.70 21.22 21.30 2,596,039 -0.22(-1.02%)
Jul 13, 2011 21.57 21.91 21.40 21.52 3,088,073 +0.12(+0.56%)
Jul 12, 2011 21.46 21.81 21.36 21.40 3,632,286 -0.07(-0.33%)
Jul 11, 2011 21.78 21.98 21.36 21.47 4,042,408 -0.64(-2.89%)
Jul 08, 2011 22.14 22.19 21.90 22.11 2,593,206 -0.40(-1.78%)
Jul 07, 2011 22.47 22.65 22.33 22.51 2,504,458 +0.24(+1.08%)
Jul 06, 2011 21.95 22.30 21.73 22.27 4,997,581 +0.19(+0.86%)
Jul 05, 2011 22.27 22.30 21.91 22.08 2,072,269 -0.22(-0.99%)
Jul 01, 2011 22.02 22.33 21.87 22.30 2,302,858 +0.32(+1.46%)
Jun 30, 2011 21.98 22.05 21.76 21.98 2,637,910 +0.09(+0.41%)
Jun 29, 2011 21.64 21.99 21.45 21.89 3,975,107 +0.40(+1.86%)
Jun 28, 2011 21.52 21.62 21.35 21.49 2,805,106 +0.07(+0.33%)
Jun 27, 2011 21.22 21.62 21.21 21.42 6,147,140 +0.24(+1.13%)
Jun 24, 2011 21.57 21.57 21.15 21.18 7,641,026 -0.34(-1.58%)
Jun 23, 2011 21.15 21.59 20.95 21.52 5,520,076 +0.01(+0.05%)
Jun 22, 2011 21.51 21.81 21.39 21.51 4,209,312 -0.05(-0.23%)
Jun 21, 2011 21.48 21.74 21.38 21.56 3,018,595 +0.21(+0.98%)
Jun 20, 2011 21.35 21.43 21.30 21.35 3,910,427 +0.03(+0.14%)
Jun 17, 2011 21.49 21.62 21.14 21.32 4,882,180 +0.08(+0.38%)
Jun 16, 2011 21.16 21.43 20.93 21.24 3,986,590 +0.11(+0.52%)
Jun 15, 2011 21.37 21.40 20.91 21.13 5,799,478 -0.51(-2.36%)
Jun 14, 2011 21.24 21.86 21.20 21.64 6,996,622 +0.70(+3.34%)
Jun 13, 2011 21.13 21.39 20.91 20.94 5,307,851 +0.07(+0.34%)
Jun 10, 2011 21.10 21.12 20.52 20.87 5,370,835 -0.36(-1.70%)
Jun 09, 2011 20.85 21.38 20.82 21.23 6,533,652 +0.46(+2.21%)
Jun 08, 2011 21.37 21.40 20.75 20.77 6,649,238 -0.59(-2.76%)
Jun 07, 2011 22.15 22.35 21.21 21.36 12,933,107 -0.65(-2.95%)
Jun 06, 2011 22.43 22.48 21.98 22.01 3,559,815 -0.43(-1.92%)
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.