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, 2012 23.07 23.25 23.03 23.12 1,749,098 +0.18(+0.78%)
Aug 30, 2012 22.91 23.02 22.79 22.94 1,096,956 -0.11(-0.48%)
Aug 29, 2012 23.06 23.14 22.94 23.05 1,067,986 -0.15(-0.65%)
Aug 27, 2012 23.25 23.33 23.12 23.20 1,495,025 -0.03(-0.13%)
Aug 24, 2012 23.07 23.27 23.02 23.23 1,999,522 +0.13(+0.56%)
Aug 23, 2012 23.29 23.31 23.03 23.10 2,151,905 -0.16(-0.69%)
Aug 22, 2012 23.37 23.43 23.22 23.26 2,191,420 -0.11(-0.47%)
Aug 21, 2012 23.45 23.50 23.30 23.37 2,529,881 -0.03(-0.13%)
Aug 20, 2012 23.34 23.42 23.13 23.40 2,356,088 -0.05(-0.21%)
Aug 17, 2012 23.47 23.53 23.35 23.45 1,757,200 -0.01(-0.04%)
Aug 16, 2012 23.19 23.50 23.10 23.46 2,795,515 +0.31(+1.34%)
Aug 15, 2012 23.01 23.18 22.97 23.15 2,494,828 +0.09(+0.39%)
Aug 14, 2012 22.89 23.06 22.86 23.06 2,992,142 +0.33(+1.45%)
Aug 13, 2012 22.95 23.10 22.68 22.73 3,794,236 -0.25(-1.09%)
Aug 11, 2012 23.00 23.07 22.76 22.98 2,340,327 +0.00(+0.00%)
Aug 10, 2012 23.00 23.07 22.76 22.98 2,340,327 -0.12(-0.52%)
Aug 09, 2012 22.83 23.18 22.83 23.10 3,242,113 +0.32(+1.40%)
Aug 08, 2012 22.15 23.37 22.15 22.78 7,418,684 +1.41(+6.60%)
Aug 07, 2012 21.29 21.59 21.29 21.37 2,486,546 +0.08(+0.38%)
Aug 06, 2012 21.30 21.49 21.23 21.29 3,179,057 +0.09(+0.42%)
Aug 03, 2012 20.97 21.33 20.91 21.20 3,381,202 +0.52(+2.51%)
Aug 02, 2012 20.52 20.82 20.49 20.68 3,693,576 -0.02(-0.10%)
Aug 01, 2012 20.81 20.83 20.50 20.70 3,085,930 +0.05(+0.24%)
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%)
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.