XO Group Inc historical prices

   Watch this stock

Historical chart

    11.81 
    10.34 
    8.88 
 May 22, 2012 May 20, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 20, 2013 10.70 10.81 10.58 10.65 32,063
May 17, 2013 10.78 10.81 10.54 10.69 63,230
May 16, 2013 11.04 11.10 10.68 10.75 58,011
May 15, 2013 10.93 11.15 10.93 11.10 78,653
May 14, 2013 10.83 11.25 10.76 11.01 155,844
May 13, 2013 10.70 10.86 10.29 10.83 92,648
May 10, 2013 11.52 11.59 10.50 10.61 143,551
May 9, 2013 11.75 11.84 11.68 11.73 72,119
May 8, 2013 11.65 11.83 11.61 11.81 110,337
May 7, 2013 11.65 11.65 11.56 11.64 49,232
May 6, 2013 11.53 11.70 11.51 11.64 52,257
May 3, 2013 11.41 11.64 11.41 11.55 96,284
May 2, 2013 11.12 11.35 11.02 11.27 89,593
May 1, 2013 11.22 11.27 11.07 11.08 104,398
Apr 30, 2013 11.24 11.30 11.20 11.26 55,851
Apr 29, 2013 11.14 11.27 11.10 11.22 33,944
Apr 26, 2013 11.14 11.20 11.02 11.13 55,022
Apr 25, 2013 11.16 11.27 11.05 11.13 95,067
Apr 24, 2013 11.07 11.11 10.90 11.11 60,568
Apr 23, 2013 11.05 11.09 10.94 11.06 57,027
Apr 22, 2013 11.06 11.10 10.98 11.01 115,198
Apr 19, 2013 11.05 11.12 11.05 11.06 80,557
Apr 18, 2013 11.07 11.08 10.96 11.05 125,155
Apr 17, 2013 11.01 11.06 10.96 11.03 223,612
Apr 16, 2013 11.05 11.06 11.00 11.04 146,537
Apr 15, 2013 11.02 11.07 10.86 11.04 217,494
Apr 12, 2013 10.82 11.10 10.72 11.04 216,375
Apr 11, 2013 10.72 10.88 10.72 10.88 57,063
Apr 10, 2013 10.34 10.73 10.21 10.70 121,048
Apr 9, 2013 10.30 10.30 10.12 10.17 51,995

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service