XL: Historical Prices for XL CAPITAL LTD

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.78	18.04	17.51	18.00	4,342,500	18.00
19-Nov-09	18.17	18.29	17.75	18.01	3,980,700	18.01
18-Nov-09	17.94	18.08	17.73	17.85	2,509,100	17.85
17-Nov-09	17.86	18.15	17.76	18.02	2,379,200	18.02
16-Nov-09	17.54	18.13	17.54	17.92	3,341,300	17.92
13-Nov-09	17.43	17.75	17.24	17.45	2,622,700	17.45
12-Nov-09	17.89	18.00	17.39	17.43	3,398,700	17.43
11-Nov-09	18.00	18.28	17.85	18.02	3,870,900	18.02
10-Nov-09	17.76	18.05	17.69	17.82	2,756,600	17.82
9-Nov-09	17.46	17.99	17.41	17.94	6,082,600	17.94
6-Nov-09	16.68	17.30	16.64	17.22	6,192,000	17.22
5-Nov-09	16.33	16.62	15.97	16.59	4,550,700	16.59
4-Nov-09	16.57	16.83	16.10	16.17	4,154,800	16.17
3-Nov-09	16.12	16.38	15.78	16.30	4,161,100	16.30
2-Nov-09	16.48	16.82	15.95	16.41	4,673,300	16.41
30-Oct-09	17.22	17.22	16.22	16.41	5,907,500	16.41
29-Oct-09	16.99	17.57	16.86	17.37	8,698,700	17.37
28-Oct-09	16.65	16.79	16.08	16.23	10,568,000	16.23
27-Oct-09	16.64	17.08	16.47	16.63	5,464,700	16.63
26-Oct-09	17.23	17.41	16.57	16.67	4,723,300	16.67
23-Oct-09	18.04	18.10	17.10	17.18	4,456,500	17.18
22-Oct-09	17.81	18.16	17.52	18.01	6,897,800	18.01
21-Oct-09	17.64	18.20	17.58	17.61	4,644,000	17.61
20-Oct-09	18.03	18.06	17.66	17.69	3,180,500	17.69
19-Oct-09	18.06	18.31	17.90	18.01	3,757,400	18.01
16-Oct-09	17.93	18.16	17.63	17.88	4,678,700	17.88
15-Oct-09	18.27	18.65	18.03	18.41	4,618,200	18.41
14-Oct-09	17.97	18.64	17.76	18.55	7,387,300	18.55
13-Oct-09	17.86	17.92	17.29	17.66	3,673,600	17.66
12-Oct-09	17.97	18.15	17.62	17.96	3,309,900	17.96
9-Oct-09	17.81	18.04	17.66	17.81	3,683,500	17.81
8-Oct-09	17.55	17.88	17.49	17.87	5,274,900	17.87
7-Oct-09	17.60	17.83	17.22	17.50	5,690,600	17.50
6-Oct-09	17.55	17.79	17.17	17.60	4,559,600	17.60
5-Oct-09	17.03	17.32	16.83	17.32	6,194,000	17.32
2-Oct-09	16.54	17.19	16.21	16.78	6,491,300	16.78
1-Oct-09	17.37	17.85	16.75	16.79	6,424,000	16.79
30-Sep-09	17.45	17.68	16.97	17.46	5,651,300	17.46
29-Sep-09	17.78	18.00	17.26	17.35	4,264,900	17.35
28-Sep-09	16.88	17.76	16.81	17.76	4,904,900	17.76
25-Sep-09	16.50	17.10	16.50	16.86	7,879,600	16.86
24-Sep-09	16.58	17.04	15.98	16.64	8,475,900	16.64
23-Sep-09	17.05	17.06	16.36	16.39	7,306,100	16.39
22-Sep-09	16.94	17.06	16.80	16.98	5,542,900	16.98
21-Sep-09	17.13	17.23	16.66	16.69	6,198,100	16.69
18-Sep-09	17.49	17.50	16.86	16.89	8,251,100	16.89
17-Sep-09	18.05	18.09	17.30	17.41	5,868,300	17.41
16-Sep-09	17.47	18.19	17.14	18.07	8,325,400	18.07
15-Sep-09	17.01	17.50	16.80	17.38	6,531,200	17.38
14-Sep-09	16.72	16.98	16.54	16.94	5,683,200	16.94
11-Sep-09	17.01	17.23	16.78	16.98	4,177,900	16.98
11-Sep-09	$ 0.10 Dividend
10-Sep-09	16.68	17.11	16.57	16.94	7,581,300	16.84
9-Sep-09	17.00	17.38	16.69	17.04	7,653,000	16.94
8-Sep-09	17.13	17.23	16.71	16.99	5,786,500	16.89
4-Sep-09	16.76	16.85	16.09	16.85	5,535,300	16.75
3-Sep-09	16.61	16.87	16.20	16.76	7,614,100	16.66
2-Sep-09	15.91	16.62	15.66	16.47	6,140,300	16.37
1-Sep-09	17.21	17.33	15.96	16.04	9,395,900	15.95
31-Aug-09	16.92	17.47	16.92	17.35	14,454,200	17.25
28-Aug-09	17.03	17.43	16.71	17.22	7,410,100	17.12
27-Aug-09	16.86	16.90	16.54	16.77	5,888,100	16.67
26-Aug-09	16.83	17.05	16.47	16.90	6,031,700	16.80
25-Aug-09	16.54	16.97	16.46	16.87	7,045,100	16.77
24-Aug-09	16.00	16.61	15.88	16.35	9,485,100	16.25
21-Aug-09	15.23	15.80	15.05	15.77	8,597,200	15.68
20-Aug-09	14.97	15.15	14.93	15.00	5,881,200	14.91
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions