XL Group plc Historical Stock Prices

XL 
$33.66
*  
0.34
1.02%
Get XL Alerts
*Delayed - data as of Jul. 11, 2014 13:29 ET  -  Find a broker to begin trading XL now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    XL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
13:29  33.24  33.71  33.26  33.66 1,102,928
07/10/2014 33.15 33.37 32.89 33.32 2,146,999
07/09/2014 33.03 33.39 33.03 33.39 1,506,776
07/08/2014 33.15 33.19 32.89 33.02 2,301,277
07/07/2014 33.03 33.33 32.98 33.25 1,453,907
07/03/2014 32.97 33.2299 32.97 33.16 662,836
07/02/2014 33.04 33.1744 32.88 32.89 1,422,951
07/01/2014 32.92 33.2 32.92 33.05 1,022,998
06/30/2014 32.57 32.77 32.45 32.73 1,199,695
06/27/2014 32.5 32.67 32.45 32.56 1,309,340
06/26/2014 32.65 32.7 32.27 32.54 798,718
06/25/2014 32.62 32.86 32.55 32.68 902,883
06/24/2014 32.74 32.98 32.69 32.74 887,283
06/23/2014 32.79 33.07 32.76 32.85 877,024
06/20/2014 32.95 33.055 32.77 32.8 2,079,309
06/19/2014 32.75 32.885 32.65 32.88 1,234,871
06/18/2014 32.67 32.8 32.51 32.78 1,118,627
06/17/2014 32.55 32.71 32.5 32.69 1,531,870
06/16/2014 32.71 32.76 32.51 32.61 1,633,595
06/13/2014 32.75 32.87 32.6 32.81 1,072,820
06/12/2014 32.79 32.94 32.61 32.66 1,698,772
06/11/2014 32.99 33.01 32.71 32.77 1,225,178
06/10/2014 33.03 33.26 32.95 33.16 858,924
06/09/2014 33.22 33.405 33.11 33.14 1,374,498
06/06/2014 33.11 33.38 33.11 33.27 1,317,369
06/05/2014 33.12 33.26 32.92 33.07 1,653,879
06/04/2014 32.86 33.18 32.7 33.16 2,922,584
06/03/2014 32.4 32.41 32.25 32.38 821,683
06/02/2014 32.61 32.65 32.34 32.49 972,843
05/30/2014 32.33 32.54 32.31 32.46 1,341,980
05/29/2014 32.37 32.5 32.27 32.36 1,220,581
05/28/2014 32.45 32.505 32.29 32.34 1,248,196
05/27/2014 32.59 32.63 32.44 32.45 1,099,317
05/23/2014 32.34 32.64 32.34 32.47 1,009,035
05/22/2014 32.35 32.57 32.3 32.45 1,092,923
05/21/2014 32.36 32.48 32.215 32.35 965,929
05/20/2014 32.17 32.36 32.15 32.27 1,841,782
05/19/2014 32.04 32.26 31.96 32.23 2,135,934
05/16/2014 31.98 32.13 31.745 32.08 1,905,728
05/15/2014 32.07 32.07 31.74 31.96 2,789,470
05/14/2014 32.56 32.56 32.13 32.23 1,734,970
05/13/2014 32.37 32.615 32.35 32.57 2,095,248
05/12/2014 32.14 32.48 32.14 32.36 2,052,109
05/09/2014 32.13 32.2 31.81 32.04 1,439,529
05/08/2014 32.01 32.36 31.97 32.13 1,777,188
05/07/2014 31.86 32.255 31.86 31.98 2,642,558
05/06/2014 31.8 31.89 31.64 31.81 2,282,995
05/05/2014 31.74 32.12 31.63 31.94 2,119,793
05/02/2014 31.56 32.448 31.56 31.83 2,490,957
05/01/2014 31.43 31.8 31.37 31.75 1,856,014
04/30/2014 31.5 31.55 31.16 31.35 2,051,169
04/29/2014 31.44 31.64 31.43 31.56 1,014,426
04/28/2014 31.99 31.99 31.12 31.37 1,819,347
04/25/2014 31.51 31.62 31.3 31.39 848,485
04/24/2014 31.57 31.61 31.38 31.55 811,066
04/23/2014 30.69 31.54 30.69 31.45 1,264,796
04/22/2014 31.155 31.31 31.07 31.18 1,192,261
04/21/2014 31.18 31.23 31.05 31.15 661,102
04/17/2014 31.18 31.31 31.04 31.23 1,355,448
04/16/2014 31.52 31.54 31.05 31.19 2,563,231
04/15/2014 31.21 31.405 31 31.33 2,234,344
04/14/2014 31.26 31.3 30.81 31.06 1,492,843
04/11/2014 31.22 31.22 30.54 30.95 2,640,789
04/10/2014 31.18 31.21 30.67 30.67 1,728,933
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?