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 (%)
Nov 30, 2010 19.68 19.89 19.56 19.66 2,802,844 -0.18(-0.91%)
Nov 29, 2010 19.55 19.91 19.50 19.84 2,763,821 +0.09(+0.46%)
Nov 26, 2010 19.64 20.02 19.36 19.75 1,473,818 -0.02(-0.10%)
Nov 24, 2010 19.77 19.77 19.77 19.77 7,494,454 +0.11(+0.56%)
Nov 23, 2010 19.68 19.80 19.54 19.66 2,445,959 -0.31(-1.55%)
Nov 22, 2010 20.05 20.05 19.80 19.97 2,549,856 -0.21(-1.04%)
Nov 19, 2010 20.17 20.33 20.00 20.18 2,795,106 -0.02(-0.10%)
Nov 18, 2010 19.75 20.25 19.74 20.20 3,405,899 +0.65(+3.32%)
Nov 17, 2010 19.68 19.71 19.50 19.55 5,794,444 -0.16(-0.81%)
Nov 16, 2010 20.00 20.11 19.62 19.71 5,111,943 -0.39(-1.94%)
Nov 15, 2010 20.22 20.50 20.10 20.10 2,593,685 -0.03(-0.15%)
Nov 12, 2010 20.49 20.65 20.11 20.13 3,744,872 -0.56(-2.71%)
Nov 11, 2010 20.70 20.76 20.36 20.69 3,209,071 -0.25(-1.19%)
Nov 10, 2010 20.93 21.05 20.69 20.94 4,864,970 +0.00(+0.00%)
Nov 09, 2010 21.04 21.19 20.85 20.94 8,068,168 -0.09(-0.43%)
Nov 08, 2010 20.70 21.13 20.56 21.03 7,873,477 +0.23(+1.11%)
Nov 05, 2010 21.09 21.09 20.46 20.80 8,402,026 -0.33(-1.56%)
Nov 04, 2010 20.75 21.16 20.41 21.13 5,645,512 +0.62(+3.02%)
Nov 03, 2010 21.10 21.25 20.29 20.51 10,288,494 -0.51(-2.43%)
Nov 02, 2010 21.19 21.19 20.78 21.02 4,722,219 +0.10(+0.48%)
Nov 01, 2010 21.34 21.56 20.73 20.92 5,429,927 -0.23(-1.09%)
Oct 29, 2010 21.28 21.40 20.94 21.15 5,157,271 -0.15(-0.70%)
Oct 28, 2010 21.81 21.93 21.14 21.30 3,739,924 -0.44(-2.02%)
Oct 27, 2010 21.72 21.85 21.44 21.74 3,322,577 -0.33(-1.50%)
Oct 25, 2010 22.08 22.47 22.06 22.07 2,980,997 +0.09(+0.41%)
Oct 22, 2010 21.78 21.98 21.65 21.98 2,776,549 +0.37(+1.71%)
Oct 21, 2010 22.01 22.18 21.56 21.61 4,003,028 -0.29(-1.32%)
Oct 20, 2010 21.68 22.07 21.56 21.90 4,433,408 +0.32(+1.48%)
Oct 19, 2010 21.82 22.02 21.39 21.58 4,773,520 -0.55(-2.49%)
Oct 18, 2010 22.09 22.31 22.05 22.13 3,941,454 +0.09(+0.41%)
Oct 15, 2010 22.29 22.36 21.72 22.04 5,112,521 -0.06(-0.27%)
Oct 14, 2010 22.16 22.37 21.80 22.10 4,453,308 -0.10(-0.45%)
Oct 13, 2010 22.32 22.52 22.15 22.20 4,196,862 -0.02(-0.09%)
Oct 12, 2010 22.02 22.29 21.79 22.22 3,680,930 +0.09(+0.41%)
Oct 11, 2010 22.15 22.26 22.01 22.13 1,772,294 +0.05(+0.23%)
Oct 08, 2010 22.08 22.19 21.70 22.08 2,286,490 +0.19(+0.89%)
Oct 07, 2010 21.72 21.97 21.60 21.89 2,564,107 +0.18(+0.81%)
Oct 06, 2010 22.17 22.23 21.70 21.71 5,325,039 -0.45(-2.03%)
Oct 05, 2010 21.67 22.25 21.42 22.16 5,932,855 +0.68(+3.17%)
Oct 04, 2010 21.24 21.76 21.17 21.48 5,238,311 -0.07(-0.32%)
Oct 01, 2010 21.55 21.93 21.50 21.55 4,909,897 -0.11(-0.52%)
Sep 30, 2010 21.66 22.14 21.64 21.66 22,100 -0.06(-0.26%)
Sep 29, 2010 21.26 21.79 21.08 21.72 1,000 +0.33(+1.54%)
Sep 28, 2010 21.45 21.58 21.16 21.39 18,668 -0.04(-0.19%)
Sep 27, 2010 21.16 21.65 21.09 21.43 4,981,752 +0.21(+0.99%)
Sep 24, 2010 20.95 21.24 20.95 21.22 4,560,102 +0.62(+3.01%)
Sep 23, 2010 20.60 20.94 20.55 20.60 4,579,809 -0.26(-1.25%)
Sep 22, 2010 21.01 21.14 20.73 20.86 4,311,332 -0.15(-0.71%)
Sep 21, 2010 21.13 21.27 20.84 21.01 5,887,348 -0.17(-0.80%)
Sep 20, 2010 20.99 21.24 20.83 21.18 4,891,130 +0.29(+1.39%)
Sep 17, 2010 20.89 21.03 20.42 20.89 7,648,566 +0.47(+2.30%)
Sep 15, 2010 19.98 20.57 19.77 20.42 3,315,753 +0.16(+0.79%)
Sep 14, 2010 20.19 20.44 20.05 20.26 3,046,295 -0.03(-0.15%)
Sep 13, 2010 20.55 20.70 20.20 20.29 5,075,304 +0.05(+0.25%)
Sep 10, 2010 20.15 20.35 20.08 20.24 3,801,420 +0.06(+0.30%)
Sep 09, 2010 19.68 20.28 19.68 20.18 6,686 +0.59(+3.01%)
Sep 08, 2010 19.02 19.61 18.89 19.59 5,899,612 +0.83(+4.42%)
Sep 07, 2010 19.09 19.10 18.71 18.76 2,785 -0.34(-1.78%)
Sep 03, 2010 18.97 19.12 18.81 19.10 2,334,652 +0.39(+2.08%)
Sep 02, 2010 18.81 18.85 18.55 18.71 3,644,819 -0.05(-0.27%)
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.