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 31, 2016 34.55 34.70 34.17 34.35 3,626,245 -0.13(-0.38%)
May 27, 2016 34.48 34.48 34.48 0 +0.26(+0.76%)
May 26, 2016 34.45 34.45 34.11 34.22 2,480,890 -0.23(-0.67%)
May 25, 2016 34.73 34.99 34.37 34.45 2,398,146 -0.14(-0.40%)
May 24, 2016 34.29 34.71 34.29 34.59 5,372,075 +0.39(+1.14%)
May 23, 2016 34.38 34.45 34.19 34.20 2,249,035 -0.25(-0.73%)
May 20, 2016 34.19 34.46 34.17 34.45 3,622,648 +0.39(+1.15%)
May 19, 2016 34.03 34.27 33.84 34.06 2,371,956 -0.21(-0.61%)
May 18, 2016 33.79 34.28 33.73 34.27 3,155,570 +0.37(+1.09%)
May 17, 2016 34.08 34.35 33.79 33.90 3,052,569 -0.19(-0.56%)
May 16, 2016 34.09 34.25 33.86 34.09 2,089,995 -0.08(-0.23%)
May 13, 2016 33.86 34.47 33.64 34.17 3,084,484 +0.46(+1.36%)
May 12, 2016 33.72 33.89 33.51 33.71 1,960,032 +0.02(+0.06%)
May 11, 2016 33.91 34.18 33.69 33.69 2,295,248 -0.33(-0.97%)
May 10, 2016 33.52 34.03 33.43 34.02 2,161,403 +0.67(+2.01%)
May 09, 2016 33.08 33.66 33.01 33.35 2,426,206 +0.24(+0.72%)
May 06, 2016 32.98 33.15 32.78 33.11 2,779,391 -0.01(-0.03%)
May 05, 2016 32.95 33.13 32.51 33.12 5,016,024 +0.72(+2.22%)
May 04, 2016 32.24 32.77 32.13 32.40 5,817,116 -0.10(-0.31%)
May 03, 2016 32.05 32.51 31.92 32.50 6,938,649 +0.25(+0.78%)
May 02, 2016 32.89 33.03 31.99 32.25 6,430,282 -0.48(-1.47%)
Apr 29, 2016 32.60 33.04 32.01 32.73 4,395,955 -0.01(-0.03%)
Apr 28, 2016 33.25 34.00 32.62 32.74 9,685,175 -3.12(-8.70%)
Apr 27, 2016 35.99 36.05 35.52 35.86 2,956,631 -0.06(-0.17%)
Apr 26, 2016 35.78 36.08 35.68 35.92 1,730,555 +0.16(+0.45%)
Apr 25, 2016 35.76 35.86 35.44 35.76 1,422,766 -0.13(-0.36%)
Apr 22, 2016 35.63 35.95 35.43 35.89 1,609,752 +0.32(+0.90%)
Apr 21, 2016 36.57 36.57 35.42 35.57 2,277,362 -1.18(-3.21%)
Apr 20, 2016 36.76 36.89 36.40 36.75 1,241,406 +0.07(+0.19%)
Apr 19, 2016 36.72 37.13 36.51 36.68 2,460,598 +0.14(+0.38%)
Apr 18, 2016 36.31 36.54 35.94 36.54 1,634,183 +0.17(+0.47%)
Apr 15, 2016 36.49 36.49 36.31 36.37 1,752,168 -0.04(-0.11%)
Apr 14, 2016 36.35 36.65 36.19 36.41 1,328,268 -0.05(-0.14%)
Apr 13, 2016 36.56 36.72 36.15 36.46 1,575,669 +0.13(+0.36%)
Apr 12, 2016 35.96 36.38 35.79 36.33 1,501,179 +0.47(+1.31%)
Apr 11, 2016 35.92 36.18 35.70 35.86 1,765,063 +0.14(+0.39%)
Apr 08, 2016 35.59 35.88 35.52 35.72 1,350,686 +0.29(+0.82%)
Apr 07, 2016 35.74 35.74 35.20 35.43 2,409,211 -0.48(-1.34%)
Apr 06, 2016 36.08 36.19 35.68 35.91 1,679,607 -0.17(-0.47%)
Apr 05, 2016 36.60 36.67 36.04 36.08 1,464,667 -0.71(-1.93%)
Apr 04, 2016 37.20 37.22 36.73 36.79 1,217,083 -0.37(-1.00%)
Apr 01, 2016 36.78 37.23 36.59 37.16 1,804,295 +0.36(+0.98%)
Mar 31, 2016 36.79 36.87 36.52 36.80 2,563,233 -0.09(-0.24%)
Mar 30, 2016 37.00 37.22 36.73 36.89 1,606,083 +0.02(+0.05%)
Mar 29, 2016 36.87 36.99 36.56 36.87 1,418,085 -0.03(-0.08%)
Mar 28, 2016 36.65 36.94 36.59 36.90 1,018,300 +0.29(+0.79%)
Mar 24, 2016 36.61 36.61 36.61 0 -0.44(-1.19%)
Mar 23, 2016 36.93 37.13 36.76 37.05 1,681,153 +0.14(+0.38%)
Mar 22, 2016 36.80 37.14 36.66 36.91 1,360,293 +0.08(+0.22%)
Mar 21, 2016 36.77 37.04 36.71 36.83 1,424,810 +0.06(+0.16%)
Mar 18, 2016 36.08 36.80 36.01 36.77 3,041,264 +0.47(+1.29%)
Mar 17, 2016 35.77 36.40 35.67 36.30 2,715,993 +0.58(+1.62%)
Mar 16, 2016 35.75 35.94 35.63 35.72 1,373,220 -0.17(-0.47%)
Mar 15, 2016 35.30 35.93 35.25 35.89 1,495,356 +0.33(+0.93%)
Mar 14, 2016 35.63 35.65 35.31 35.56 1,516,909 -0.24(-0.67%)
Mar 11, 2016 35.31 35.80 35.21 35.80 1,717,662 +0.67(+1.91%)
Mar 10, 2016 35.24 35.48 34.60 35.13 1,732,014 -0.10(-0.28%)
Mar 09, 2016 35.40 35.49 35.09 35.23 1,637,750 -0.03(-0.09%)
Mar 08, 2016 35.11 35.71 35.03 35.26 2,150,757 -0.12(-0.34%)
Mar 07, 2016 35.14 35.58 35.05 35.38 2,406,207 +0.06(+0.17%)
Mar 04, 2016 35.65 35.65 35.00 35.32 3,389,807 -0.53(-1.48%)
Mar 03, 2016 35.81 35.98 35.62 35.85 2,195,426 -0.07(-0.19%)
Mar 02, 2016 35.49 36.06 35.35 35.92 2,604,317 +0.36(+1.01%)
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.