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 29, 2014 34.18 34.18 34.18 0 +0.11(+0.32%)
Aug 28, 2014 34.27 34.16 34.07 772,923 -0.09(-0.26%)
Aug 27, 2014 33.88 34.20 33.88 34.16 1,216,122 +0.21(+0.62%)
Aug 26, 2014 33.91 34.12 33.90 33.95 731,569 +0.02(+0.06%)
Aug 25, 2014 33.77 34.00 33.65 33.93 985,057 +0.30(+0.89%)
Aug 22, 2014 33.70 33.82 33.66 33.63 927,840 -0.11(-0.33%)
Aug 21, 2014 33.51 33.84 33.40 33.74 1,070,600 +0.34(+1.02%)
Aug 20, 2014 33.34 33.55 33.29 33.40 1,067,473 +0.06(+0.18%)
Aug 19, 2014 33.46 33.25 33.34 1,022,505 +0.09(+0.27%)
Aug 18, 2014 33.18 33.36 33.16 33.25 1,372,311 +0.29(+0.88%)
Aug 15, 2014 33.17 32.64 32.96 4,772,811 +0.14(+0.43%)
Aug 14, 2014 32.29 32.89 32.29 32.82 2,255,212 +0.58(+1.80%)
Aug 13, 2014 32.24 32.18 32.24 4,307,547 +0.00(+0.00%)
Aug 12, 2014 32.11 32.34 32.11 32.24 3,008,687 +0.10(+0.31%)
Aug 11, 2014 32.30 32.30 32.09 32.14 2,298,138 -0.03(-0.09%)
Aug 08, 2014 32.03 32.27 31.83 32.17 1,575,350 +0.18(+0.56%)
Aug 07, 2014 32.28 32.34 31.94 31.99 1,487,901 -0.13(-0.40%)
Aug 06, 2014 32.10 32.24 32.05 32.12 1,765,829 -0.02(-0.06%)
Aug 05, 2014 32.34 32.35 32.04 32.14 1,977,182 -0.23(-0.71%)
Aug 04, 2014 32.44 32.52 32.06 32.37 3,472,819 -0.15(-0.46%)
Aug 01, 2014 32.08 32.65 32.06 32.52 2,604,043 +0.28(+0.87%)
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%)
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.