U.S. Markets close in 1 hr 13 mins

XO Group Inc. (XOXO)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.20-0.21 (-1.14%)
As of 2:43PM EDT. Market open.
People also watch
VSTRWCGVRTSBVSNMPWR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201718.2118.3918.0518.2018.2018,938
Aug 22, 201718.2018.5218.0418.4118.4151,400
Aug 21, 201718.0518.2318.0018.1318.1364,400
Aug 18, 201717.8818.1317.7918.0918.0976,900
Aug 17, 201718.0018.1717.9018.0018.0098,600
Aug 16, 201718.0118.2218.0018.0718.0756,100
Aug 15, 201718.1918.2617.9217.9317.9364,900
Aug 14, 201718.1718.3118.1318.3018.30175,200
Aug 11, 201718.2218.3117.9118.0718.0789,400
Aug 10, 201718.5618.6718.4118.4118.41132,000
Aug 09, 201718.6618.7518.2518.7218.7289,900
Aug 08, 201718.5518.8018.4218.7218.72105,900
Aug 07, 201718.4518.6218.3918.5118.5147,400
Aug 04, 201718.3618.5318.2318.4918.4991,700
Aug 03, 201718.0018.4518.0018.3018.3085,700
Aug 02, 201718.1818.2618.0018.0218.0296,000
Aug 01, 201718.4218.4217.8118.0118.01177,100
Jul 31, 201718.8118.8518.1518.2818.28144,400
Jul 28, 201717.9518.3817.8718.3118.3198,300
Jul 27, 201717.9818.1317.8817.9317.93107,000
Jul 26, 201718.1118.2317.8417.9817.98122,400
Jul 25, 201718.0518.2517.9918.1218.12100,200
Jul 24, 201717.9118.0817.8918.0618.0655,400
Jul 21, 201718.1618.2117.8018.0318.03166,000
Jul 20, 201718.1618.2917.9817.9917.9960,700
Jul 19, 201718.4918.5018.1218.1618.1675,000
Jul 18, 201718.2518.5218.2118.5018.5062,500
Jul 17, 201718.2018.4418.1018.3618.3691,800
Jul 14, 201718.0118.2018.0018.1618.16103,800
Jul 13, 201717.7818.0317.7218.0318.03113,400
Jul 12, 201717.6017.7417.4917.6917.6966,800
Jul 11, 201717.4917.8517.2917.4617.4662,600
Jul 10, 201717.5117.5717.3117.4217.4295,200
Jul 07, 201717.6417.6617.4917.5517.5540,000
Jul 06, 201717.6017.6117.4917.5517.5587,300
Jul 05, 201717.7717.7717.5717.7217.7263,400
Jul 03, 201717.6417.8417.5217.7717.7752,200
Jun 30, 201717.5017.7017.4917.6217.6268,900
Jun 29, 201717.6517.6517.3817.5017.5065,000
Jun 28, 201717.5417.6517.2917.6117.61102,700
Jun 27, 201717.6817.6817.3317.4517.45108,400
Jun 26, 201717.5817.7017.4017.6217.62171,900
Jun 23, 201717.5117.9117.4517.6017.60322,200
Jun 22, 201717.1117.5517.0917.5017.5094,600
Jun 21, 201717.1117.2517.0617.1017.10114,500
Jun 20, 201717.1217.1817.0317.1017.1060,300
Jun 19, 201716.7817.1916.5617.1517.1597,200
Jun 16, 201716.6216.6916.2516.6716.67188,600
Jun 15, 201716.5216.7916.5216.7216.72105,600
Jun 14, 201716.6816.9816.5216.6616.66137,600
Jun 13, 201717.0517.0516.6216.6216.6296,200
Jun 12, 201717.2117.2716.8716.9516.9581,600
Jun 09, 201717.3417.5217.1017.2017.20159,400
Jun 08, 201717.0817.3516.8617.2817.28110,700
Jun 07, 201716.8817.1116.7617.1117.1168,900
Jun 06, 201716.8316.8916.6116.8016.80105,800
Jun 05, 201717.2817.4016.9316.9416.9464,100
Jun 02, 201717.0517.3017.0017.2517.25114,600
Jun 01, 201716.5317.0016.4717.0017.0097,100
May 31, 201716.5816.7316.4516.5116.51107,000
May 30, 201716.5916.6416.4816.5616.56143,200
May 26, 201716.8816.9016.4516.5716.57152,500
May 25, 201717.3417.3616.8616.9416.94134,800
May 24, 201717.4617.5617.2417.2517.25311,800
May 23, 201717.4217.6417.2717.3917.39265,000
May 22, 201717.2917.3917.2517.3617.36108,900
May 19, 201717.2517.3617.2117.2917.29121,200
May 18, 201717.1117.2617.1117.2017.20103,200
May 17, 201717.3417.3417.0717.1817.18195,600
May 16, 201717.3017.4017.2117.3417.34203,200
May 15, 201716.9717.4416.9117.3017.30242,600
May 12, 201716.4316.9616.4316.8916.89135,700
May 11, 201716.3516.5516.3416.4916.49119,100
May 10, 201717.0017.0016.0616.3516.35512,500
May 09, 201717.6518.1017.6517.9017.90190,700
May 08, 201717.6217.7817.5817.6717.6792,300
May 05, 201717.6017.7217.4717.6517.6579,400
May 04, 201717.4417.5817.3817.5417.54116,000
May 03, 201717.2317.4717.1617.3717.37125,100
May 02, 201717.4017.5117.1717.3017.30220,700
May 01, 201717.7217.7217.3617.4317.43194,800
Apr 28, 201717.7217.8817.4617.5517.55114,900
Apr 27, 201717.8717.9017.7117.7217.72117,700
Apr 26, 201717.5817.9517.5817.8317.8386,900
Apr 25, 201717.7717.9417.5717.5917.59102,700
Apr 24, 201717.5117.6517.2617.5917.59126,900
Apr 21, 201717.3517.4717.2317.2817.28104,900
Apr 20, 201717.5817.6217.4017.4417.4475,500
Apr 19, 201717.2817.5817.2817.4917.4982,700
Apr 18, 201717.0817.3317.0817.2417.24100,000
Apr 17, 201717.1517.2717.1017.2417.24124,100
Apr 13, 201717.1317.2917.0717.0817.08103,200
Apr 12, 201716.9117.3316.5017.1317.13259,200
Apr 11, 201716.8417.0416.8416.9116.91109,600
Apr 10, 201717.1417.2716.8616.8916.8985,500
Apr 07, 201717.1617.2717.0017.1517.1575,500
Apr 06, 201717.0917.2216.9017.2017.2069,700
Apr 05, 201717.0217.2816.9817.1617.1691,000
Apr 04, 201716.9317.0816.8616.9216.9290,100
Apr 03, 201717.1917.3216.9016.9416.94109,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...