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 (%)
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%)
Sep 01, 2010 18.19 18.85 18.19 18.76 4,544,091 +0.80(+4.45%)
Aug 31, 2010 17.94 18.14 17.37 17.96 32,354 +0.25(+1.41%)
Aug 30, 2010 18.06 18.14 17.68 17.71 2,980,869 +0.04(+0.23%)
Aug 27, 2010 18.17 18.17 17.50 17.67 2,629,012 +0.02(+0.11%)
Aug 26, 2010 17.81 18.08 17.48 17.65 4,605 -0.15(-0.84%)
Aug 25, 2010 17.31 17.94 17.23 17.80 6,579 +0.38(+2.18%)
Aug 24, 2010 17.30 17.65 17.16 17.42 456 -0.09(-0.51%)
Aug 23, 2010 17.71 17.75 17.47 17.51 2,838,937 -0.12(-0.68%)
Aug 20, 2010 17.80 17.86 17.52 17.63 5,107,003 -0.11(-0.62%)
Aug 19, 2010 18.09 18.14 17.74 17.74 456 -0.45(-2.47%)
Aug 18, 2010 18.13 18.39 17.95 18.19 2,415,025 +0.03(+0.17%)
Aug 17, 2010 18.00 18.31 17.88 18.16 1,973 +0.32(+1.79%)
Aug 16, 2010 17.84 17.97 17.65 17.84 3,364,633 -0.16(-0.89%)
Aug 13, 2010 18.00 18.35 17.91 18.00 3,570,226 +0.01(+0.06%)
Aug 12, 2010 17.82 18.07 17.52 17.99 4,249,383 -0.15(-0.83%)
Aug 11, 2010 18.43 18.43 17.97 18.14 5,937,030 -0.59(-3.15%)
Aug 10, 2010 18.06 18.90 18.03 18.73 8,679,817 +0.46(+2.52%)
Aug 09, 2010 18.16 18.30 17.98 18.27 1,967,793 +0.28(+1.56%)
Aug 06, 2010 17.99 18.29 17.75 17.99 4,133,599 -0.28(-1.53%)
Aug 05, 2010 18.29 18.38 18.09 18.27 3,098,012 -0.10(-0.54%)
Aug 04, 2010 18.06 18.48 17.92 18.37 9,273,587 +0.54(+3.03%)
Aug 03, 2010 18.09 18.13 17.77 17.83 6,579 -0.32(-1.76%)
Aug 02, 2010 18.03 18.25 17.91 18.15 3,881,421 +0.42(+2.37%)
Jul 30, 2010 17.73 17.93 17.51 17.73 3,034,265 -0.11(-0.62%)
Jul 29, 2010 17.84 18.08 17.45 17.84 3,637,280 +0.14(+0.79%)
Jul 28, 2010 17.70 18.01 17.68 17.70 4,864 -0.19(-1.06%)
Jul 27, 2010 17.89 18.35 17.86 17.89 3,656 -0.22(-1.21%)
Jul 26, 2010 17.78 18.17 17.68 18.11 4,749,402 +0.34(+1.91%)
Jul 23, 2010 17.44 17.81 17.31 17.77 3,785,365 +0.25(+1.43%)
Jul 22, 2010 17.33 17.58 17.20 17.52 5,460,812 +0.45(+2.64%)
Jul 21, 2010 17.67 17.86 17.03 17.07 7,151,193 -0.36(-2.07%)
Jul 20, 2010 17.43 17.46 16.52 17.43 4,456,948 +0.52(+3.08%)
Jul 19, 2010 16.87 17.06 16.64 16.91 3,658,574 +0.11(+0.65%)
Jul 16, 2010 16.80 17.47 16.76 16.80 6,043,909 -0.67(-3.84%)
Jul 15, 2010 17.64 17.69 17.29 17.47 6,104,262 -0.05(-0.29%)
Jul 14, 2010 17.46 17.59 17.32 17.52 5,405,461 -0.10(-0.57%)
Jul 13, 2010 17.75 17.82 17.51 17.62 4,765,762 +0.17(+0.97%)
Jul 12, 2010 17.30 17.51 17.18 17.45 5,315,641 +0.05(+0.29%)
Jul 09, 2010 17.40 17.43 16.98 17.40 4,562,510 +0.34(+1.99%)
Jul 08, 2010 17.01 17.11 16.75 17.06 6,016,053 +0.15(+0.89%)
Jul 07, 2010 16.19 16.93 16.11 16.91 7,358,619 +0.83(+5.16%)
Jul 06, 2010 16.23 16.63 15.86 16.08 590 +0.11(+0.69%)
Jul 02, 2010 15.97 16.25 15.76 15.97 4,828,764 -0.09(-0.56%)
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.