XL Group plc Historical Stock Prices

XL 
$38.4
*  
0.44
1.16%
Get XL Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading XL now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  37.93  38.50  37.91  38.40 2,886,514
07/29/2015 37.49 38.04 37.4 37.96 3,350,583
07/28/2015 37.67 38.25 37.67 37.87 2,137,989
07/27/2015 37.56 38.025 37.53 37.88 3,369,246
07/24/2015 37.8 37.96 37.59 37.78 1,862,985
07/23/2015 37.66 37.88 37.66 37.77 2,051,582
07/22/2015 37.56 38.01 37.55 37.79 2,119,810
07/21/2015 37.96 38.09 37.64 37.76 1,726,256
07/20/2015 38.07 38.2 37.825 37.94 1,460,772
07/17/2015 38.1 38.24 37.95 38.06 1,932,025
07/16/2015 38.39 38.57 38.14 38.24 1,384,856
07/15/2015 38.28 38.45 38.19 38.3 1,664,598
07/14/2015 38.01 38.41 38.01 38.38 2,228,516
07/13/2015 38.08 38.365 37.99 38.14 2,455,221
07/10/2015 37.74 38.29 37.65 37.96 1,893,758
07/09/2015 37.89 38.36 37.13 37.38 3,933,581
07/08/2015 37.88 37.88 37.28 37.36 2,586,831
07/07/2015 37.67 37.89 37.4 37.85 2,602,318
07/06/2015 37.43 37.9 37.38 37.7 2,654,307
07/02/2015 38.21 38.23 37.655 37.75 2,879,558
07/01/2015 38.26 38.47 37.8 37.97 4,741,854
06/30/2015 37.43 37.53 37.04 37.2 2,586,154
06/29/2015 36.87 37.54 36.87 37.06 2,834,324
06/26/2015 37.77 37.83 37.55 37.68 3,162,124
06/25/2015 37.97 38.03 37.55 37.59 2,965,655
06/24/2015 38.27 38.35 37.81 37.88 2,180,804
06/23/2015 38.13 38.578 38.13 38.25 3,252,092
06/22/2015 38.55 38.78 38.365 38.51 1,786,823
06/19/2015 38.44 38.71 38.31 38.35 6,785,446
06/18/2015 38.1 38.64 38.1 38.57 2,689,599
06/17/2015 37.9 38.115 37.81 37.96 2,481,462
06/16/2015 37.41 37.89 37.315 37.87 1,878,146
06/15/2015 37.34 37.6 37.27 37.36 2,119,894
06/12/2015 37.6 37.75 37.53 37.57 2,244,396
06/11/2015 37.65 38.12 37.64 37.84 2,643,568
06/10/2015 37.06 37.74 37.05 37.67 2,913,387
06/09/2015 36.76 37.04 36.73 36.89 3,006,928
06/08/2015 37.11 37.36 36.78 36.8 3,337,083
06/05/2015 37.49 37.65 36.98 37.04 2,009,685
06/04/2015 37.31 37.75 37.3 37.33 1,973,412
06/03/2015 37.505 37.78 37.37 37.69 2,396,853
06/02/2015 37.54 37.54 37.275 37.39 2,072,870
06/01/2015 37.79 37.9 37.475 37.62 2,442,454
05/29/2015 37.57 38.02 37.55 37.68 6,861,236
05/28/2015 37.73 37.87 37.43 37.62 3,079,484
05/27/2015 38.02 38.02 37.72 37.8 2,891,170
05/26/2015 37.64 37.97 37.61 37.9 3,166,073
05/22/2015 37.44 37.89 37.42 37.76 2,723,597
05/21/2015 37.65 37.72 37.38 37.44 2,123,026
05/20/2015 37.63 37.89 37.58 37.77 2,654,536
05/19/2015 37.59 37.7 37.41 37.62 3,112,334
05/18/2015 37.37 37.66 37.06 37.56 2,686,662
05/15/2015 37.34 37.53 37.23 37.43 2,276,755
05/14/2015 37.04 37.3 37.02 37.28 2,378,499
05/13/2015 36.82 37.01 36.76 36.92 3,489,555
05/12/2015 36.75 36.89 36.33 36.84 4,618,020
05/11/2015 36.94 37 36.71 36.79 3,092,773
05/08/2015 36.94 37.12 36.75 36.98 2,586,794
05/07/2015 36.65 36.825 36.46 36.7 3,006,248
05/06/2015 36.87 36.91 36.35 36.57 4,031,729
05/05/2015 37.13 37.2 36.8 36.84 2,536,150
05/04/2015 37.06 37.27 36.91 37.25 3,162,254
05/01/2015 37.19 37.35 36.87 36.99 3,010,789
04/30/2015 37.52 37.58 36.5306 37.08 5,840,391
04/29/2015 37.31 37.48 36.79 37.01 4,125,223
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?