XO Group, Inc. Historical Stock Prices

XOXO 
$11.71
*  
0.26
2.27%
Get XOXO Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading XOXO now
Exchange: NYSE
Industry: Consumer Services
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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.49  11.79  11.40  11.71 26,853
08/29/2014 11.42 11.79 11.4 11.71 26,853
08/28/2014 11.46 11.5415 11.4 11.45 62,298
08/27/2014 11.69 11.69 11.48 11.5 31,438
08/26/2014 11.66 11.71 11.5701 11.67 28,701
08/25/2014 11.98 11.98 11.65 11.68 39,320
08/22/2014 12.06 12.09 11.93 11.94 34,508
08/21/2014 11.97 12.14 11.95 12.03 25,654
08/20/2014 11.97 12.06 11.91 12.02 39,841
08/19/2014 11.99 12.08 11.99 12.05 89,615
08/18/2014 11.96 12 11.89 11.99 51,496
08/15/2014 12.01 12.05 11.76 11.84 75,468
08/14/2014 11.86 11.93 11.79 11.89 23,755
08/13/2014 11.77 11.97 11.75 11.84 37,040
08/12/2014 12.16 12.25 11.64 11.74 57,461
08/11/2014 11.79 12.29 11.79 12.26 48,491
08/08/2014 11.92 12.16 11.91 11.93 62,732
08/07/2014 11.98 12.09 11.8 11.96 38,746
08/06/2014 11.4 12.25 11.4 12 67,824
08/05/2014 11.2 11.33 10.97 11.31 47,461
08/04/2014 11.07 11.37 11 11.3 60,074
08/01/2014 11.18 11.26 10.94 11.01 58,927
07/31/2014 11.12 11.3 11.12 11.17 88,154
07/30/2014 11.46 11.46 11.22 11.25 26,655
07/29/2014 11.26 11.345 11.2 11.31 35,473
07/28/2014 11.22 11.34 11.15 11.24 35,328
07/25/2014 11.36 11.42 11.05 11.24 53,763
07/24/2014 11.63 11.7 11.3 11.46 27,485
07/23/2014 11.64 11.65 11.47 11.59 30,468
07/22/2014 11.62 11.73 11.51 11.65 29,712
07/21/2014 11.57 11.64 11.39 11.54 24,910
07/18/2014 11.3 11.72 11.3 11.64 52,157
07/17/2014 11.52 11.64 11.25 11.33 47,385
07/16/2014 11.67 11.8 11.56 11.59 36,986
07/15/2014 11.74 11.83 11.51 11.6 42,416
07/14/2014 11.78 11.84 11.67 11.76 47,151
07/11/2014 11.85 11.87 11.64 11.68 38,718
07/10/2014 12.1 12.14 11.81 11.9 49,846
07/09/2014 12.49 12.5 12.32 12.35 43,891
07/08/2014 12.51 12.56 12.27 12.48 168,930
07/07/2014 12.95 12.95 12.5 12.53 62,893
07/03/2014 12.49 13.07 12.4301 13.05 32,624
07/02/2014 12.59 12.85 12.43 12.47 74,940
07/01/2014 12.22 12.64 12.2 12.57 106,516
06/30/2014 12.03 12.29 11.98 12.22 80,284
06/27/2014 12.03 12.19 12.02 12.05 155,214
06/26/2014 11.99 12.16 11.9 12.13 41,811
06/25/2014 11.89 12.07 11.77 12.02 62,748
06/24/2014 12.22 12.5 11.92 11.95 70,473
06/23/2014 12.3 12.3 12 12.21 44,846
06/20/2014 12.01 12.31 12.01 12.29 146,792
06/19/2014 12.09 12.1 11.85 11.96 78,911
06/18/2014 11.9 12.11 11.75 12.07 53,129
06/17/2014 11.77 12 11.765 11.93 59,912
06/16/2014 11.83 11.88 11.6 11.77 36,526
06/13/2014 11.62 12 11.62 11.83 203,824
06/12/2014 11.69 11.73 11.4 11.59 49,776
06/11/2014 11.91 11.96 11.56 11.66 65,362
06/10/2014 12.22 12.24 11.89 11.99 49,640
06/09/2014 11.95 12.32 11.89 12.23 98,866
06/06/2014 11.66 12.18 11.64 11.96 114,525
06/05/2014 11.3 11.62 11.165 11.62 63,732
06/04/2014 11.04 11.3 11.02 11.23 89,029
06/03/2014 11.21 11.32 11.02 11.09 106,252
06/02/2014 11.42 11.42 11.13 11.27 115,507
05/30/2014 11.57 11.57 11.31 11.39 108,768
05/29/2014 11.53 11.68 11.48 11.53 58,898
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?