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 31, 2012 20.08 20.53 19.86 20.42 4,106,921 +0.38(+1.90%)
May 30, 2012 20.37 20.45 19.99 20.04 3,586,242 -0.53(-2.58%)
May 29, 2012 20.46 20.68 20.39 20.57 2,969,692 +0.32(+1.58%)
May 25, 2012 20.39 20.51 20.15 20.25 3,392,353 -0.19(-0.93%)
May 24, 2012 20.56 20.59 20.22 20.44 2,743,526 +0.00(+0.00%)
May 23, 2012 20.22 20.50 19.92 20.44 3,442,180 +0.08(+0.39%)
May 22, 2012 20.44 20.58 20.16 20.36 4,149,289 +0.03(+0.15%)
May 21, 2012 20.11 20.44 20.09 20.33 6,007,931 -0.02(-0.10%)
May 18, 2012 20.67 20.72 20.30 20.35 3,935,970 -0.26(-1.26%)
May 17, 2012 21.23 21.24 20.61 20.61 4,012,616 -0.64(-3.01%)
May 16, 2012 21.71 21.90 21.25 21.25 3,527,551 -0.38(-1.76%)
May 15, 2012 21.75 21.96 21.56 21.63 2,459,832 -0.14(-0.64%)
May 14, 2012 21.89 22.03 21.71 21.77 3,169,987 -0.35(-1.58%)
May 11, 2012 21.88 22.54 21.75 22.12 7,279,441 +0.03(+0.14%)
May 10, 2012 22.53 22.58 22.03 22.09 3,903,409 -0.16(-0.72%)
May 09, 2012 21.36 22.64 21.36 22.25 9,897,594 +0.92(+4.31%)
May 08, 2012 21.03 21.50 21.02 21.33 5,177,266 +0.11(+0.52%)
May 07, 2012 21.08 21.30 20.96 21.22 2,769,478 +0.08(+0.38%)
May 04, 2012 21.21 21.29 20.99 21.14 2,887,650 -0.20(-0.94%)
May 03, 2012 21.65 21.80 21.34 21.34 3,148,954 -0.26(-1.20%)
May 02, 2012 21.62 21.69 21.41 21.60 2,037,109 -0.19(-0.87%)
May 01, 2012 21.52 22.02 21.51 21.79 2,374,128 +0.28(+1.30%)
Apr 30, 2012 21.64 21.83 21.48 21.51 1,618,696 -0.21(-0.97%)
Apr 27, 2012 22.11 22.16 21.50 21.72 2,612,509 -0.34(-1.54%)
Apr 26, 2012 21.57 22.07 21.43 22.06 3,091,166 +0.42(+1.94%)
Apr 25, 2012 21.42 21.69 21.25 21.64 2,912,682 +0.38(+1.79%)
Apr 24, 2012 21.05 21.29 21.04 21.26 1,436,281 +0.23(+1.09%)
Apr 23, 2012 21.06 21.23 20.91 21.03 2,635,326 -0.35(-1.64%)
Apr 20, 2012 21.46 21.60 21.28 21.38 2,886,062 +0.01(+0.05%)
Apr 19, 2012 20.96 21.45 20.94 21.37 3,592,195 +0.48(+2.30%)
Apr 18, 2012 20.98 20.99 20.78 20.89 1,710,867 -0.19(-0.90%)
Apr 17, 2012 21.35 21.40 21.05 21.08 2,647,050 -0.14(-0.66%)
Apr 16, 2012 20.99 21.25 20.83 21.22 2,548,967 +0.41(+1.97%)
Apr 13, 2012 21.43 21.43 20.81 20.81 2,546,904 -0.66(-3.07%)
Apr 12, 2012 21.23 21.48 21.17 21.47 1,919,739 +0.29(+1.37%)
Apr 11, 2012 21.23 21.23 21.05 21.18 2,822,355 +0.19(+0.91%)
Apr 10, 2012 21.25 21.27 20.85 20.99 4,350,017 -0.32(-1.50%)
Apr 09, 2012 21.35 21.37 21.21 21.31 1,852,864 -0.35(-1.62%)
Apr 05, 2012 21.24 21.68 21.24 21.66 2,474,667 +0.32(+1.50%)
Apr 04, 2012 21.29 21.49 21.18 21.34 3,566,493 -0.20(-0.93%)
Apr 03, 2012 21.83 21.84 21.36 21.54 4,900,009 -0.37(-1.69%)
Apr 02, 2012 21.60 21.99 21.50 21.91 3,196,136 +0.22(+1.01%)
Mar 30, 2012 21.64 21.81 21.47 21.69 3,818,641 +0.29(+1.36%)
Mar 29, 2012 21.25 21.46 21.19 21.40 1,698,028 -0.06(-0.28%)
Mar 28, 2012 21.33 21.49 21.14 21.46 2,810,654 +0.15(+0.70%)
Mar 27, 2012 21.65 21.66 21.30 21.31 2,243,654 -0.36(-1.66%)
Mar 26, 2012 21.40 21.67 21.30 21.67 2,430,759 +0.54(+2.56%)
Mar 23, 2012 20.85 21.19 20.78 21.13 4,512,117 +0.31(+1.49%)
Mar 22, 2012 21.00 21.04 20.75 20.82 4,132,106 -0.36(-1.70%)
Mar 21, 2012 21.57 21.59 21.18 21.18 3,824,712 -0.34(-1.58%)
Mar 20, 2012 21.44 21.76 21.38 21.52 3,093,410 -0.05(-0.23%)
Mar 19, 2012 21.91 21.92 21.53 21.57 3,892,116 -0.30(-1.37%)
Mar 16, 2012 21.94 22.01 21.75 21.87 4,001,535 -0.01(-0.05%)
Mar 15, 2012 21.79 21.91 21.67 21.88 2,301,207 +0.12(+0.55%)
Mar 14, 2012 21.79 22.03 21.69 21.76 2,484,128 +0.00(+0.00%)
Mar 13, 2012 21.26 21.78 21.17 21.76 3,745,518 +0.51(+2.40%)
Mar 12, 2012 21.18 21.40 21.16 21.25 1,779,975 +0.03(+0.14%)
Mar 09, 2012 21.20 21.47 21.15 21.22 4,304,553 +0.22(+1.05%)
Mar 08, 2012 20.72 21.04 20.64 21.00 6,354,678 +0.40(+1.94%)
Mar 07, 2012 20.28 20.61 20.18 20.60 3,664,213 +0.38(+1.88%)
Mar 06, 2012 20.60 20.64 20.16 20.22 3,940,714 -0.64(-3.07%)
Mar 05, 2012 20.93 21.07 20.82 20.86 2,470,509 -0.16(-0.76%)
Mar 02, 2012 20.92 21.07 20.90 21.02 3,193,291 +0.05(+0.24%)
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.