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 (%)
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%)
May 01, 2014 31.43 31.80 31.37 31.75 1,856,014 +0.40(+1.28%)
Apr 30, 2014 31.50 31.55 31.16 31.35 2,051,169 -0.21(-0.67%)
Apr 29, 2014 31.44 31.64 31.43 31.56 1,014,426 +0.19(+0.61%)
Apr 28, 2014 31.99 31.99 31.12 31.37 1,819,347 -0.02(-0.06%)
Apr 25, 2014 31.51 31.62 31.30 31.39 848,485 -0.16(-0.51%)
Apr 24, 2014 31.57 31.61 31.38 31.55 811,066 +0.10(+0.32%)
Apr 23, 2014 30.69 31.54 30.69 31.45 1,264,626 +0.27(+0.87%)
Apr 22, 2014 31.16 31.31 31.07 31.18 1,175,949 +0.03(+0.10%)
Apr 21, 2014 31.18 31.23 31.05 31.15 661,102 -0.08(-0.26%)
Apr 17, 2014 31.23 31.23 31.23 0 +0.04(+0.13%)
Apr 16, 2014 31.52 31.54 31.05 31.19 2,563,231 -0.14(-0.45%)
Apr 15, 2014 31.21 31.41 31.00 31.33 2,234,344 +0.27(+0.87%)
Apr 14, 2014 31.26 31.30 30.81 31.06 1,492,843 +0.11(+0.36%)
Apr 11, 2014 31.22 31.22 30.54 30.95 2,640,789 +0.28(+0.91%)
Apr 10, 2014 31.18 31.21 30.67 30.67 1,728,933 -0.46(-1.48%)
Apr 09, 2014 31.13 31.21 30.96 31.13 2,250,122 +0.13(+0.42%)
Apr 08, 2014 30.85 31.11 30.71 31.00 2,706,876 +0.12(+0.39%)
Apr 07, 2014 31.15 31.30 30.85 30.88 2,468,714 -0.33(-1.06%)
Apr 04, 2014 31.61 31.81 31.20 31.21 2,070,729 -0.20(-0.64%)
Apr 03, 2014 31.16 31.43 31.05 31.41 1,363,105 +0.34(+1.09%)
Apr 02, 2014 30.95 31.19 30.94 31.07 1,331,278 +0.09(+0.29%)
Apr 01, 2014 31.34 31.40 30.89 30.98 2,039,805 -0.27(-0.86%)
Mar 31, 2014 30.82 31.28 30.80 31.25 3,686,882 +0.63(+2.06%)
Mar 28, 2014 30.50 30.68 30.32 30.62 1,841,419 +0.39(+1.29%)
Mar 27, 2014 30.72 30.72 30.12 30.23 1,720,291 -0.22(-0.72%)
Mar 26, 2014 30.73 30.82 30.38 30.45 1,863,681 -0.14(-0.46%)
Mar 25, 2014 30.63 30.79 30.52 30.59 1,657,823 +0.12(+0.39%)
Mar 24, 2014 30.64 30.75 30.46 30.47 1,535,010 -0.08(-0.26%)
Mar 21, 2014 30.71 30.99 30.48 30.55 3,559,848 +0.13(+0.43%)
Mar 20, 2014 30.19 30.49 30.14 30.42 945,440 +0.13(+0.43%)
Mar 19, 2014 30.53 30.57 30.12 30.29 1,315,209 -0.17(-0.56%)
Mar 18, 2014 30.33 30.55 30.33 30.46 1,221,667 +0.16(+0.53%)
Mar 17, 2014 30.15 30.39 30.07 30.30 1,382,174 +0.33(+1.10%)
Mar 14, 2014 29.86 30.32 29.86 29.97 3,104,136 +0.05(+0.17%)
Mar 13, 2014 30.43 30.54 29.88 29.92 3,215,988 -0.38(-1.25%)
Mar 12, 2014 30.25 30.36 30.07 30.30 1,520,958 -0.14(-0.46%)
Mar 11, 2014 30.78 30.81 30.39 30.44 1,838,076 -0.30(-0.98%)
Mar 10, 2014 30.23 30.77 30.23 30.74 1,859,829 +0.04(+0.13%)
Mar 07, 2014 30.84 30.96 30.55 30.70 1,899,673 +0.01(+0.03%)
Mar 06, 2014 30.47 30.91 30.39 30.69 2,310,449 +0.31(+1.02%)
Mar 05, 2014 30.32 30.50 30.16 30.38 2,359,079 +0.01(+0.03%)
Mar 04, 2014 30.43 30.50 30.27 30.37 2,113,792 +0.26(+0.86%)
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.