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 (%)
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%)
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%)
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.