Quantcast

XO Group, Inc. Common Stock Historical Stock Prices

XOXO 
$34.895
*  
0.355
1.03%
Get XOXO Alerts
*Delayed - data as of Oct. 16, 2018 15:50 ET  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

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.
15:50 34.64 34.90 34.54 34.895 138,949
10/15/2018 34.74 34.74 34.48 34.54 305,580
10/12/2018 34.59 34.87 34.47 34.79 536,725
10/11/2018 34.5 34.59 34.46 34.59 655,582
10/10/2018 34.55 34.57 34.44 34.49 534,243
10/09/2018 34.49 34.64 34.47 34.56 348,793
10/08/2018 34.52 34.55 34.49 34.49 332,674
10/05/2018 34.45 34.6 34.43 34.51 264,280
10/04/2018 34.6 34.63 34.41 34.41 502,031
10/03/2018 34.45 34.68 34.43 34.68 670,759
10/02/2018 34.4 34.63 34.38 34.44 511,750
10/01/2018 34.55 34.76 34.37 34.37 462,426
09/28/2018 34.5 34.68 34.28 34.48 564,554
09/27/2018 34.55 34.84 34.45 34.49 1,376,040
09/26/2018 34.79 34.8 34.49 34.49 2,324,910
09/25/2018 34.65 35.36 34.63 34.91 1,892,973
09/24/2018 27.79 28.11 27.4759 27.64 131,110
09/21/2018 27.93 28.22 27.46 27.87 397,025
09/20/2018 27.43 27.94 27.245 27.93 85,768
09/19/2018 28.03 28.14 27.07 27.3 134,689
09/18/2018 28.14 28.45 28.04 28.07 74,100
09/17/2018 28.25 28.25 27.72 28.08 128,907
09/14/2018 28.92 29 28.2 28.27 92,860
09/13/2018 28.88 29.13 28.72 28.92 97,719
09/12/2018 28.75 28.91 28.4 28.72 87,863
09/11/2018 28.55 29.1 28.01 28.75 76,377
09/10/2018 28.96 28.96 28.56 28.62 123,769
09/07/2018 29.08 29.66 28.87 28.94 74,356
09/06/2018 30.03 30.03 28.71 29.14 180,850
09/05/2018 29.8 30.11 28.865 30.01 151,092
09/04/2018 29.97 29.97 29.26 29.9 90,203
08/31/2018 29.97 30.315 29.8 30.06 83,107
08/30/2018 30.22 30.41 29.9 30.04 75,426
08/29/2018 30.07 30.44 29.89 30.27 48,244
08/28/2018 30.55 30.75 30.01 30.11 83,026
08/27/2018 30.83 31.0299 30.43 30.47 67,829
08/24/2018 30.43 31.02 30.375 30.75 116,447
08/23/2018 30.37 31.03 30.2 30.37 101,655
08/22/2018 29.94 30.78 29.9308 30.69 176,468
08/21/2018 30.02 30.29 29.8 29.94 113,530
08/20/2018 29.62 30.17 29.4 29.89 105,076
08/17/2018 29.47 29.79 29.16 29.42 557,386
08/16/2018 29.79 30.19 29.5 29.57 163,363
08/15/2018 29.14 29.68 28.92 29.64 204,863
08/14/2018 29.21 29.51 28.92 29.32 139,243
08/13/2018 29.57 29.61 28.88 29.01 212,474
08/10/2018 29.42 30.02 29.38 29.65 118,651
08/09/2018 29.21 29.66 29.1 29.52 105,163
08/08/2018 29.56 29.56 29.07 29.19 199,539
08/07/2018 29.15 29.65 28.9365 29.48 160,164
08/06/2018 28.31 29.35 28.18 29.04 236,384
08/03/2018 29.11 29.2945 27.97 28.37 164,806
08/02/2018 27.69 29.3799 27.21 29.19 321,642
08/01/2018 28.18 28.64 27.35 28.01 481,256
07/31/2018 30.49 30.53 26.57 28.18 675,408
07/30/2018 32.19 32.5802 31.1 31.21 166,973
07/27/2018 33.7 33.71 31.94 32.21 215,047
07/26/2018 34.03 34.1 33.38 33.83 130,287
07/25/2018 33.65 34.19 33.65 34.05 122,379
07/24/2018 34.37 34.57 33.39 33.66 114,697
07/23/2018 34.58 35.5899 34.08 34.16 116,784
07/20/2018 34.31 34.6 33.845 33.97 66,235
07/19/2018 33.95 34.3 33.78 34.2 114,249
07/18/2018 34.13 34.21 33.76 33.92 92,638
07/17/2018 33.87 34.4667 33.51 34.29 97,554
07/16/2018 34.62 34.63 33.9 33.98 83,881
*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?

Smart Portfolio