XO Group, Inc. Historical Stock Prices

XOXO 
$17.83
*  
0.13
0.73%
Get XOXO Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  17.83  18  17.70  17.83 86,249
12/24/2014 17.73 18 17.7 17.83 86,249
12/23/2014 17.49 17.75 17.4 17.7 152,513
12/22/2014 16.85 17.5 16.692 17.42 280,379
12/19/2014 17.21 17.23 16.72 16.78 522,635
12/18/2014 17.27 17.35 17.08 17.21 256,164
12/17/2014 16.71 17.11 16.58 17.09 171,775
12/16/2014 16.73 16.99 16.69 16.69 102,775
12/15/2014 16.74 16.95 16.66 16.74 109,351
12/12/2014 16.73 17.168 16.73 16.83 135,865
12/11/2014 16.52 17.068 16.46 16.99 262,108
12/10/2014 16.34 16.605 16.3 16.46 207,095
12/09/2014 15.38 16.33 15.3116 16.28 191,031
12/08/2014 15.32 15.58 15.32 15.51 124,665
12/05/2014 14.87 15.39 14.8101 15.29 126,875
12/04/2014 14.91 14.97 14.74 14.94 124,244
12/03/2014 14.56 14.95 14.406 14.88 93,974
12/02/2014 14.39 14.65 14.37 14.54 53,784
12/01/2014 14.5 14.7 14.36 14.39 75,657
11/28/2014 14.44 14.8 14.44 14.5 38,280
11/26/2014 14.58 14.58 14.46 14.5 46,435
11/25/2014 14.52 14.59 14.3 14.55 60,435
11/24/2014 14.44 14.7 14.4 14.54 97,089
11/21/2014 14.39 14.67 14.32 14.46 146,421
11/20/2014 13.98 14.24 13.98 14.15 44,391
11/19/2014 13.95 14.07 13.88 14 76,132
11/18/2014 13.99 14.09 13.68 14.01 120,783
11/17/2014 14.09 14.34 13.93 13.98 76,755
11/14/2014 14.28 14.39 14.1 14.12 59,667
11/13/2014 14.3 14.43 14.29 14.31 24,373
11/12/2014 14.35 14.43 14.251 14.34 57,476
11/11/2014 14.38 14.5 14.34 14.39 79,595
11/10/2014 14.46 14.58 14.33 14.38 163,670
11/07/2014 15.1 15.52 14.4 14.5 344,632
11/06/2014 12.98 13.5 12.8301 13.48 61,269
11/05/2014 12.93 13 12.75 12.93 46,277
11/04/2014 12.78 12.93 12.71 12.85 35,522
11/03/2014 12.79 12.87 12.65 12.87 63,355
10/31/2014 12.95 12.95 12.56 12.73 110,215
10/30/2014 12.22 12.8 12.22 12.79 49,441
10/29/2014 12.3 12.34 12.18 12.23 36,766
10/28/2014 11.63 12.37 11.63 12.34 75,413
10/27/2014 11.52 11.77 11.5 11.7 31,120
10/24/2014 11.99 11.99 11.55 11.63 27,229
10/23/2014 11.91 12.06 11.88 11.95 40,733
10/22/2014 12 12 11.76 11.82 36,790
10/21/2014 11.98 12 11.87 11.97 25,846
10/20/2014 11.76 11.97 11.76 11.96 23,205
10/17/2014 11.93 12.2 11.68 11.77 69,242
10/16/2014 11.78 12.2 11.71 11.75 54,248
10/15/2014 12 12.27 11.4301 11.97 109,477
10/14/2014 11.98 12.35 11.98 12.18 50,262
10/13/2014 11.26 11.99 11.185 11.89 48,824
10/10/2014 11.32 11.55 10.99 11.27 42,955
10/09/2014 11.91 11.91 11.42 11.43 33,849
10/08/2014 11.34 11.98 11.32 11.95 46,353
10/07/2014 11.4 11.5 11.27 11.34 45,387
10/06/2014 11.41 11.58 11.4 11.44 25,546
10/03/2014 11.49 11.61 11.39 11.41 21,669
10/02/2014 11.08 11.47 11.07 11.36 32,242
10/01/2014 11.22 11.3 11.02 11.11 148,639
09/30/2014 11.23 11.33 11.2 11.21 64,968
09/29/2014 11.44 11.46 11.24 11.27 93,519
09/26/2014 11.22 11.6 11.22 11.59 32,060
09/25/2014 11.7 11.7 11.11 11.22 56,681
09/24/2014 11.65 11.77 11.605 11.67 29,039
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?