Historical Stock Prices

XL 
$32.73
*  
0.01
0.03%
Get XL Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 32.6 33.04 32.01 32.73 4,395,930
04/28/2016 33.25 34 32.62 32.74 9,685,175
04/27/2016 35.99 36.05 35.52 35.86 2,956,631
04/26/2016 35.78 36.075 35.68 35.92 1,730,555
04/25/2016 35.76 35.86 35.44 35.76 1,422,766
04/22/2016 35.63 35.95 35.43 35.89 1,609,752
04/21/2016 36.57 36.57 35.42 35.57 2,277,362
04/20/2016 36.76 36.89 36.395 36.75 1,241,406
04/19/2016 36.72 37.13 36.51 36.68 2,460,598
04/18/2016 36.31 36.54 35.94 36.54 1,634,183
04/15/2016 36.49 36.49 36.31 36.37 1,752,168
04/14/2016 36.35 36.65 36.19 36.41 1,328,268
04/13/2016 36.56 36.72 36.15 36.46 1,575,669
04/12/2016 35.96 36.38 35.79 36.33 1,501,179
04/11/2016 35.92 36.18 35.7 35.86 1,765,063
04/08/2016 35.59 35.88 35.525 35.72 1,350,686
04/07/2016 35.74 35.74 35.2 35.43 2,409,211
04/06/2016 36.08 36.19 35.68 35.91 1,679,607
04/05/2016 36.6 36.67 36.04 36.08 1,464,667
04/04/2016 37.2 37.22 36.73 36.79 1,217,083
04/01/2016 36.78 37.23 36.585 37.16 1,804,295
03/31/2016 36.79 36.87 36.52 36.8 2,562,429
03/30/2016 37 37.22 36.735 36.89 1,606,083
03/29/2016 36.87 36.99 36.5575 36.87 1,418,085
03/28/2016 36.65 36.935 36.59 36.9 1,018,300
03/24/2016 36.7 36.81 36.425 36.61 1,923,404
03/23/2016 36.93 37.13 36.76 37.05 1,681,146
03/22/2016 36.8 37.14 36.665 36.91 1,360,293
03/21/2016 36.77 37.04 36.71 36.83 1,424,810
03/18/2016 36.08 36.8 36.01 36.77 3,041,264
03/17/2016 35.77 36.4 35.67 36.3 2,715,993
03/16/2016 35.75 35.94 35.63 35.72 1,373,220
03/15/2016 35.3 35.93 35.25 35.89 1,495,356
03/14/2016 35.63 35.65 35.31 35.56 1,516,909
03/11/2016 35.31 35.805 35.21 35.8 1,717,662
03/10/2016 35.24 35.48 34.605 35.13 1,732,014
03/09/2016 35.4 35.49 35.09 35.23 1,637,750
03/08/2016 35.11 35.71 35.03 35.26 2,150,757
03/07/2016 35.14 35.59 35.05 35.38 2,406,207
03/04/2016 35.65 35.65 35 35.32 3,389,807
03/03/2016 35.81 35.98 35.625 35.85 2,195,276
03/02/2016 35.49 36.06 35.35 35.92 2,604,317
03/01/2016 34.61 35.56 34.58 35.56 2,674,522
02/29/2016 34.55 34.71 34.24 34.38 2,123,240
02/26/2016 34.8 34.95 34.42 34.64 2,313,955
02/25/2016 34.51 34.68 34.32 34.65 1,593,795
02/24/2016 34.1 34.42 33.98 34.37 2,124,800
02/23/2016 34.21 34.44 33.93 34.31 1,743,460
02/22/2016 34.5 34.71 34.07 34.28 1,875,138
02/19/2016 34.05 34.36 33.91 34.28 2,258,881
02/18/2016 34.27 34.36 33.95 34.08 2,730,610
02/17/2016 34.79 34.94 34.11 34.22 3,977,294
02/16/2016 35.09 35.09 34.525 34.65 2,112,431
02/12/2016 33.7 34.63 33.59 34.58 2,085,365
02/11/2016 33.08 33.49 33.06 33.2 2,696,270
02/10/2016 34.4 34.65 33.72 33.73 2,980,993
02/09/2016 34.54 35.17 34.51 34.76 2,012,679
02/08/2016 34.43 34.83 34.26 34.72 2,475,174
02/05/2016 34.47 35.09 34.47 34.84 2,129,554
02/04/2016 33.97 35.07 33.95 34.63 3,641,729
02/03/2016 35.95 36.01 35.02 35.62 2,429,488
02/02/2016 36 36.06 35.58 35.7 2,438,144
02/01/2016 36.02 36.53 35.88 36.35 1,801,050
*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?