Historical Stock Prices

XL 
$37.76
*  
0.32
0.85%
Get XL Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/28/2015 37.76 38.21 37.41 37.41 15,584,110
04/27/2015 37.89 38.12 37.8 37.81 4,713,294
04/24/2015 37.91 37.96 37.62 37.79 2,596,205
04/23/2015 36.9 37.79 36.9 37.72 4,364,068
04/22/2015 36.95 37.295 36.83 37.11 4,427,314
04/21/2015 37.43 37.51 37.02 37.28 2,475,338
04/20/2015 37.21 37.66 37.21 37.54 1,805,870
04/17/2015 37.55 37.57 37.19 37.3 1,723,621
04/16/2015 37.81 37.985 37.78 37.81 1,534,994
04/15/2015 38.03 38.255 37.99 38 1,815,341
04/14/2015 37.82 38.06 37.74 38.03 1,965,709
04/13/2015 37.73 38.055 37.68 37.97 1,508,974
04/10/2015 37.7 37.91 37.695 37.86 1,298,027
04/09/2015 37.84 38.07 37.76 37.92 2,827,219
04/08/2015 37.44 37.92 37.43 37.67 2,333,051
04/07/2015 37.58 37.76 37.33 37.34 2,290,420
04/06/2015 36.91 37.35 36.86 37.3 1,014,412
04/02/2015 36.92 37.1 36.82 37.08 1,658,210
04/01/2015 36.97 37.08 36.66 36.89 1,847,849
03/31/2015 37.01 37.12 36.8 36.8 2,915,591
03/30/2015 36.96 37.45 36.96 37.33 1,555,844
03/27/2015 36.77 36.97 36.65 36.91 2,308,417
03/26/2015 36.86 36.965 36.825 36.83 2,562,542
03/25/2015 37.23 37.26 36.95 37 3,370,108
03/24/2015 36.98 37.22 36.96 37.2 2,419,379
03/23/2015 37.11 37.22 36.97 37.08 1,438,427
03/20/2015 36.76 37.06 36.63 37.02 2,770,367
03/19/2015 36.97 37.04 36.6 36.65 2,064,940
03/18/2015 36.81 37.0199 36.58 36.93 3,655,581
03/17/2015 36.55 36.94 36.43 36.83 1,796,550
03/16/2015 36.33 36.85 36.3175 36.78 1,942,558
03/13/2015 36.06 36.23 35.9 36.19 2,044,440
03/12/2015 35.83 36.23 35.82 36.2 1,996,725
03/11/2015 35.45 35.75 35.38 35.59 2,594,615
03/10/2015 35.97 36.03 35.65 35.67 4,208,978
03/09/2015 36.54 36.64 36.35 36.43 2,717,136
03/06/2015 36.55 36.855 36.43 36.66 5,180,800
03/05/2015 36.67 36.735 36.46 36.71 3,421,992
03/04/2015 36.114 36.67 36.08 36.65 6,591,752
03/03/2015 36.16 36.52 36.05 36.22 3,150,910
03/02/2015 36.1 36.56 36.05 36.54 3,893,283
02/27/2015 35.8 36.3 35.79 36.2 4,177,679
02/26/2015 35.51 36.02 35.47 35.89 2,271,480
02/25/2015 35.6 35.8 35.595 35.66 2,657,851
02/24/2015 35.25 35.76 35.23 35.69 1,975,615
02/23/2015 35.28 35.31 35.09 35.24 2,455,649
*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?