XO Group, Inc. Historical Stock Prices

XOXO 
$11.59
*  
0.06
0.52%
Get XOXO Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading XOXO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    XOXO After Hours
 
 
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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.59  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
05/28/2014 11.8 11.8 11.49 11.53 105,004
05/27/2014 11.87 12.04 11.73 11.86 71,204
05/23/2014 11.5 11.9 11.4 11.87 88,247
05/22/2014 11.3 11.5 11.245 11.46 75,575
05/21/2014 11.31 11.32 11.13 11.31 70,965
05/20/2014 11.49 11.49 11.17 11.29 123,380
05/19/2014 11.21 11.63 11.21 11.52 74,102
05/16/2014 11.22 11.3 11.04 11.28 90,236
05/15/2014 11.08 11.31 10.97 11.22 123,198
05/14/2014 11.3 11.36 11.07 11.16 189,257
05/13/2014 11.16 11.65 11.1 11.28 460,798
05/12/2014 10.9 11.79 10.87 11.08 560,379
05/09/2014 10.22 11.25 10.2 10.89 244,621
05/08/2014 10.21 10.29 9.94 10.02 261,312
05/07/2014 10.14 10.27 10.08 10.19 134,113
05/06/2014 10.44 10.44 10.14 10.16 125,567
05/05/2014 10.55 10.55 10.33 10.52 100,307
05/02/2014 10.58 10.76 10.506 10.61 668,998
05/01/2014 10.65 10.68 10.43 10.6 129,871
04/30/2014 10.5 10.68 10.45 10.62 203,387
04/29/2014 10.5 10.59 10.4201 10.5 186,150
04/28/2014 10.5 10.54 10.4 10.47 280,014
04/25/2014 10.54 10.56 10.24 10.5 215,296
04/24/2014 10.73 10.74 10.49 10.61 99,819
04/23/2014 10.65 10.71 10.48 10.7 122,403
04/22/2014 10.67 10.74 10.56 10.71 160,673
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?