XO Group, Inc. Historical Stock Prices

XOXO 
$14.76
*  
0.25
1.67%
Get XOXO Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading XOXO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    XOXO Pre-Market
 
 
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: 1 Year, From 27-AUG-2014 TO 27-AUG-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.
16:00  15.06  15.26  14.45  14.76 90,758
08/27/2015 15.04 15.26 14.45 14.76 90,858
08/26/2015 14.71 15.065 14.45 15.01 75,657
08/25/2015 14.8 14.8 14.36 14.4 66,598
08/24/2015 14.07 14.93 13.55 14.43 125,842
08/21/2015 14.9 15.31 14.73 15.04 135,897
08/20/2015 15.27 15.635 15.14 15.26 95,372
08/19/2015 15.35 15.66 15.24 15.49 73,286
08/18/2015 15.71 15.87 15.5 15.5 46,554
08/17/2015 15.83 15.855 15.7 15.82 104,231
08/14/2015 15.55 16.04 15.55 15.89 49,437
08/13/2015 15.65 15.86 15.57 15.64 47,421
08/12/2015 15.68 15.71 15.44 15.63 48,875
08/11/2015 15.74 15.94 15.6923 15.78 106,002
08/10/2015 15.88 16.01 15.768 15.95 86,176
08/07/2015 14.87 16 14.77 15.7 186,823
08/06/2015 15.35 15.35 14.75 14.8 164,140
08/05/2015 15.03 15.35 14.92 15.28 110,567
08/04/2015 14.96 15.1 14.86 14.92 89,621
08/03/2015 14.87 14.98 14.52 14.96 217,437
07/31/2015 14.91 15.02 14.72 14.83 115,037
07/30/2015 14.98 15.07 14.51 14.92 202,734
07/29/2015 15.2 15.25 14.99 15 69,675
07/28/2015 15.1 15.28 14.96 15.27 90,016
07/27/2015 15.13 15.13 14.872 15.02 97,512
07/24/2015 15.14 15.27 15.11 15.23 97,952
07/23/2015 15.43 15.56 15.17 15.2 158,339
07/22/2015 15.22 15.5 15.22 15.46 83,026
07/21/2015 15.63 15.88 15.25 15.29 210,770
07/20/2015 15.76 16.04 15.5 15.69 100,762
07/17/2015 15.95 16 15.61 15.83 95,606
07/16/2015 15.95 16 15.83 15.9 200,487
07/15/2015 15.97 16.03 15.85 15.9 72,234
07/14/2015 15.9 16.05 15.89 16 88,171
07/13/2015 16.09 16.12 15.91 15.97 138,047
07/10/2015 15.58 16.08 15.46 16.01 153,783
07/09/2015 15.36 15.49 15.29 15.36 152,963
07/08/2015 15.26 15.39 15.05 15.14 462,331
07/07/2015 15.97 16.03 15.25 15.46 260,310
07/06/2015 15.94 16.08 15.78 15.99 219,303
07/02/2015 16.42 16.44 16 16.05 172,755
07/01/2015 16.55 16.68 16.22 16.34 249,535
06/30/2015 16.21 16.4 16.11 16.35 131,034
06/29/2015 16.12 16.37 16.06 16.08 135,592
06/26/2015 16.13 16.67 16.07 16.14 512,550
06/25/2015 16.21 16.23 16.01 16.05 122,869
06/24/2015 16.14 16.33 16.11 16.19 93,611
06/23/2015 16.35 16.54 16.2 16.25 169,498
06/22/2015 16.34 16.498 16.19 16.3 71,513
06/19/2015 16.64 16.64 16.29 16.32 175,249
06/18/2015 16.68 16.76 16.48 16.58 195,055
06/17/2015 16.64 16.7 16.43 16.67 143,994
06/16/2015 16.71 16.95 16.5 16.55 162,487
06/15/2015 15.925 17.12 15.91 16.78 253,201
06/12/2015 16.18 16.28 15.91 16.03 1,357,124
06/11/2015 16.14 16.25 16.11 16.24 31,288
06/10/2015 16.02 16.35 15.97 16.15 78,053
06/09/2015 16.02 16.1 15.83 15.96 34,563
06/08/2015 16.26 16.3 15.95 15.97 38,559
06/05/2015 15.95 16.52 15.89 16.35 113,296
06/04/2015 16.34 16.58 16.01 16.04 43,136
06/03/2015 16.17 16.51 16.1 16.48 48,454
06/02/2015 16.1 16.44 16.09 16.2 39,050
06/01/2015 16.29 16.44 16.01 16.23 32,845
05/29/2015 16.5 16.55 15.91 16.24 74,336
05/28/2015 16.59 16.74 16.49 16.56 61,768
05/27/2015 16.03 16.72 15.9392 16.68 65,914
05/26/2015 16.38 16.38 16.05 16.06 47,172
05/22/2015 15.89 16.55 15.83 16.46 58,446
05/21/2015 16.48 16.52 15.89 15.95 106,127
05/20/2015 16.35 16.59 16.33 16.46 45,158
05/19/2015 16.12 16.7 16.02 16.3 69,802
05/18/2015 16.26 16.3 16.02 16.19 163,529
05/15/2015 16.24 16.33 16.11 16.25 82,695
05/14/2015 16.3 16.459 16.13 16.22 88,542
05/13/2015 16.88 16.93 16.14 16.27 100,717
05/12/2015 16.97 16.97 16.3 16.88 70,786
05/11/2015 17 17.3 16.9 16.97 56,177
05/08/2015 16.62 17.41 16.53 17.06 92,888
05/07/2015 16.26 16.58 16.25 16.35 56,422
05/06/2015 16.29 16.43 16.11 16.37 65,388
05/05/2015 16.5 16.5 16.19 16.27 87,123
05/04/2015 16.39 16.65 16.39 16.53 48,526
05/01/2015 16.25 16.49 16.2 16.32 68,625
04/30/2015 16.77 16.9 16.24 16.26 135,920
04/29/2015 17.52 17.53 16.58 16.91 124,144
04/28/2015 17.22 17.61 17.1 17.56 53,631
04/27/2015 17.51 17.78 17.09 17.23 52,530
04/24/2015 17.75 17.83 17.48 17.5 29,204
04/23/2015 17.51 17.91 17.51 17.78 57,266
04/22/2015 17.44 17.63 17.25 17.62 27,714
04/21/2015 17.3 17.5 17.18 17.49 34,257
04/20/2015 16.94 17.36 16.845 17.29 64,041
04/17/2015 16.96 17.04 16.7 16.9 79,315
04/16/2015 17.64 17.7 16.9 17.07 97,733
04/15/2015 17.6 17.87 17.53 17.67 79,201
04/14/2015 17.56 17.72 17.34 17.56 88,283
04/13/2015 17.53 17.6 17.48 17.58 64,963
04/10/2015 17.58 17.68 17.46 17.58 43,216
04/09/2015 17.69 17.8 17.12 17.52 81,168
04/08/2015 17.45 17.88 17.45 17.74 157,232
04/07/2015 17.61 17.78 17.43 17.51 105,246
04/06/2015 17.59 17.8 17.58 17.69 60,710
04/02/2015 17.74 17.78 17.67 17.71 88,226
04/01/2015 17.61 17.7 17.49 17.7 80,632
03/31/2015 17.65 17.84 17.49 17.67 113,161
03/30/2015 17.55 17.8 17.41 17.69 102,418
03/27/2015 17.05 17.59 17.05 17.41 127,656
03/26/2015 17.31 17.35 16.86 17.1 80,878
03/25/2015 17.52 17.89 17.37 17.43 161,331
03/24/2015 17.75 17.935 17.44 17.55 121,831
03/23/2015 17.82 17.94 17.66 17.85 135,974
03/20/2015 17.78 18 17.6 17.88 208,409
03/19/2015 17.02 17.71 17.02 17.61 154,294
03/18/2015 16.67 16.96 16.67 16.94 80,219
03/17/2015 16.9 16.9 16.71 16.81 81,271
03/16/2015 16.73 16.96 16.68 16.78 91,309
03/13/2015 16.63 16.84 16.63 16.76 115,989
03/12/2015 16.75 16.76 16.48 16.75 314,206
03/11/2015 16.71 16.75 16.38 16.66 319,227
03/10/2015 16.75 16.75 16.09 16.73 414,246
03/09/2015 14.7 15.5 14.7 15.43 124,158
03/06/2015 15.29 15.59 14.58 14.65 101,465
03/05/2015 16.21 16.26 15.47 15.5 84,218
03/04/2015 15.62 16.42 15.62 16.25 44,775
03/03/2015 16.43 16.49 15.61 15.76 81,795
03/02/2015 15.5 16.51 15.5 16.48 58,626
02/27/2015 15.8 15.9 15.48 15.52 35,340
02/26/2015 15.72 15.87 15.66 15.77 34,579
02/25/2015 15.8 15.84 15.645 15.77 15,761
02/24/2015 15.68 16.05 15.68 15.85 34,695
02/23/2015 15.88 15.88 15.39 15.71 36,982
02/20/2015 15.89 15.97 15.77 15.88 36,125
02/19/2015 16.36 16.42 15.77 15.87 34,708
02/18/2015 16.36 16.48 16.12 16.45 34,431
02/17/2015 16.46 16.6 16.3 16.39 37,523
02/13/2015 16.49 16.62 16.42 16.43 37,416
02/12/2015 16.64 16.67 16.42 16.49 37,706
02/11/2015 16.61 16.74 16.45 16.53 29,712
02/10/2015 16.46 16.74 16.14 16.61 50,575
02/09/2015 17.05 17.05 16.23 16.28 67,330
02/06/2015 17.1 17.13 16.97 17.07 88,464
02/05/2015 16.91 17.28 16.72 17.11 62,315
02/04/2015 16.89 17.17 16.83 16.89 49,011
02/03/2015 17.08 17.33 16.89 16.92 66,298
02/02/2015 16.46 17.08 16.335 16.98 67,297
01/30/2015 17.13 17.3 16.37 16.44 88,412
01/29/2015 16.95 17.41 16.82 17.32 53,490
01/28/2015 17.37 17.45 16.88 16.95 64,669
01/27/2015 17.33 17.58 16.96 17.33 52,219
01/26/2015 17.7 17.7 17.45 17.56 48,622
01/23/2015 17.82 17.99 17.71 17.76 45,573
01/22/2015 17.19 17.84 17.13 17.76 61,774
01/21/2015 17.59 17.63 17.02 17.03 51,997
01/20/2015 17.61 17.85 17.48 17.67 116,722
01/16/2015 17.11 17.81 17.09 17.55 83,116
01/15/2015 17.95 17.95 17.1 17.2 109,063
01/14/2015 17.72 18.08 17.72 17.91 78,780
01/13/2015 17.99 18.12 17.63 17.91 96,124
01/12/2015 17.84 18.05 17.7 17.9 82,086
01/09/2015 17.99 18.04 17.75 17.89 68,142
01/08/2015 17.85 18.22 17.71 18.06 167,038
01/07/2015 17.42 17.8 17.42 17.75 98,051
01/06/2015 18.02 18.125 17.12 17.38 196,182
01/05/2015 18 18.23 17.895 17.97 89,916
01/02/2015 18.27 18.37 17.71 18.12 79,565
12/31/2014 18.35 18.6 18.19 18.21 145,412
12/30/2014 18.13 18.56 18.09 18.37 53,415
12/29/2014 18.09 18.4 17.99 18.16 83,809
12/26/2014 17.95 18.15 17.94 18.06 146,340
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
09/23/2014 11.74 11.79 11.64 11.65 54,242
09/22/2014 11.76 11.85 11.6 11.74 34,465
09/19/2014 11.95 12.1 11.66 11.84 174,211
09/18/2014 11.87 11.96 11.8601 11.93 23,965
09/17/2014 12.02 12.14 11.77 11.85 165,675
09/16/2014 11.96 12.05 11.81 12.02 35,837
09/15/2014 11.95 12 11.84 11.95 39,615
09/12/2014 11.91 11.96 11.8 11.93 63,974
09/11/2014 11.9 11.99 11.55 11.89 175,402
09/10/2014 12.03 12.03 11.88 12 45,091
09/09/2014 12.11 12.11 11.98 12 59,746
09/08/2014 12.13 12.22 12.04 12.14 63,620
09/05/2014 12.05 12.19 12.05 12.17 18,739
09/04/2014 12.06 12.1101 12 12.05 62,558
09/03/2014 11.99 12.14 11.95 12 43,212
09/02/2014 11.75 11.99 11.75 11.95 30,893
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
*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?