Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xoxo Group Inc (NY: XOXO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 16.50 16.55 15.91 16.24 74,336 -0.32(-1.93%)
May 28, 2015 16.59 16.74 16.49 16.56 61,768 -0.12(-0.72%)
May 27, 2015 16.03 16.72 15.94 16.68 65,914 +0.62(+3.86%)
May 26, 2015 16.38 16.46 16.05 16.06 47,172 -0.40(-2.43%)
May 22, 2015 15.89 16.46 16.46 16.46 58,400 +0.51(+3.20%)
May 21, 2015 16.48 16.52 15.89 15.95 106,127 -0.51(-3.10%)
May 20, 2015 16.35 16.59 16.33 16.46 45,158 +0.16(+0.98%)
May 19, 2015 16.12 16.70 16.02 16.30 69,802 +0.11(+0.68%)
May 18, 2015 16.26 16.30 16.02 16.19 163,529 -0.06(-0.37%)
May 15, 2015 16.24 16.33 16.11 16.25 82,695 +0.03(+0.18%)
May 14, 2015 16.30 16.46 16.13 16.22 88,542 -0.05(-0.31%)
May 13, 2015 16.88 16.93 16.14 16.27 100,717 -0.61(-3.61%)
May 12, 2015 16.97 16.97 16.30 16.88 70,786 -0.09(-0.53%)
May 11, 2015 17.00 17.30 16.90 16.97 56,177 -0.09(-0.53%)
May 08, 2015 16.62 17.41 16.53 17.06 92,888 +0.71(+4.34%)
May 07, 2015 16.26 16.58 16.25 16.35 56,422 -0.02(-0.12%)
May 06, 2015 16.29 16.43 16.11 16.37 65,388 +0.10(+0.61%)
May 05, 2015 16.50 16.50 16.19 16.27 87,123 -0.26(-1.57%)
May 04, 2015 16.39 16.65 16.39 16.53 48,526 +0.21(+1.29%)
May 01, 2015 16.25 16.49 16.20 16.32 68,625 +0.06(+0.37%)
Apr 30, 2015 16.77 16.90 16.24 16.26 135,920 -0.65(-3.84%)
Apr 29, 2015 17.52 17.53 16.58 16.91 124,144 -0.65(-3.70%)
Apr 28, 2015 17.22 17.61 17.10 17.56 53,631 +0.33(+1.92%)
Apr 27, 2015 17.51 17.78 17.09 17.23 52,530 -0.27(-1.54%)
Apr 24, 2015 17.75 17.83 17.48 17.50 29,204 -0.28(-1.57%)
Apr 23, 2015 17.51 17.91 17.51 17.78 57,266 +0.16(+0.91%)
Apr 22, 2015 17.44 17.63 17.25 17.62 27,714 +0.13(+0.74%)
Apr 21, 2015 17.30 17.50 17.18 17.49 34,257 +0.20(+1.16%)
Apr 20, 2015 16.94 17.36 16.84 17.29 64,041 +0.39(+2.31%)
Apr 17, 2015 16.96 17.04 16.70 16.90 79,315 -0.17(-1.00%)
Apr 16, 2015 17.64 17.70 16.90 17.07 97,733 -0.60(-3.40%)
Apr 15, 2015 17.60 17.87 17.53 17.67 79,201 +0.11(+0.63%)
Apr 14, 2015 17.56 17.72 17.34 17.56 88,283 -0.02(-0.11%)
Apr 13, 2015 17.53 17.60 17.48 17.58 64,963 +0.00(+0.00%)
Apr 10, 2015 17.58 17.68 17.46 17.58 43,216 +0.06(+0.34%)
Apr 09, 2015 17.69 17.80 17.12 17.52 81,168 -0.22(-1.24%)
Apr 08, 2015 17.45 17.88 17.45 17.74 157,232 +0.23(+1.31%)
Apr 07, 2015 17.61 17.78 17.43 17.51 105,246 -0.18(-1.02%)
Apr 06, 2015 17.59 17.80 17.58 17.69 60,710 -0.02(-0.11%)
Apr 02, 2015 17.74 17.71 17.71 17.71 88,200 +0.01(+0.06%)
Apr 01, 2015 17.61 17.70 17.49 17.70 80,632 +0.03(+0.17%)
Mar 31, 2015 17.65 17.84 17.49 17.67 113,161 -0.02(-0.11%)
Mar 30, 2015 17.55 17.80 17.41 17.69 102,418 +0.28(+1.61%)
Mar 27, 2015 17.05 17.59 17.05 17.41 127,656 +0.31(+1.81%)
Mar 26, 2015 17.31 17.35 16.86 17.10 80,878 -0.33(-1.89%)
Mar 25, 2015 17.52 17.89 17.37 17.43 161,331 -0.12(-0.68%)
Mar 24, 2015 17.75 17.93 17.44 17.55 121,831 -0.30(-1.68%)
Mar 23, 2015 17.82 17.94 17.66 17.85 135,974 -0.03(-0.17%)
Mar 20, 2015 17.78 18.00 17.60 17.88 208,409 +0.27(+1.53%)
Mar 19, 2015 17.02 17.71 17.02 17.61 154,294 +0.67(+3.96%)
Mar 18, 2015 16.67 16.96 16.67 16.94 80,219 +0.13(+0.77%)
Mar 17, 2015 16.90 16.90 16.71 16.81 81,271 +0.03(+0.18%)
Mar 16, 2015 16.73 16.96 16.68 16.78 91,309 +0.02(+0.12%)
Mar 13, 2015 16.63 16.84 16.63 16.76 115,989 +0.01(+0.06%)
Mar 12, 2015 16.75 16.76 16.48 16.75 314,206 +0.09(+0.54%)
Mar 11, 2015 16.71 16.75 16.38 16.66 319,227 -0.07(-0.42%)
Mar 10, 2015 16.75 16.75 16.09 16.73 414,246 +1.30(+8.43%)
Mar 09, 2015 14.70 15.50 14.70 15.43 124,383 +0.78(+5.32%)
Mar 06, 2015 15.29 15.59 14.58 14.65 101,465 -0.85(-5.48%)
Mar 05, 2015 16.21 16.26 15.47 15.50 84,218 -0.75(-4.62%)
Mar 04, 2015 15.62 16.42 15.76 16.25 44,775 +0.49(+3.11%)
Mar 03, 2015 16.43 16.49 15.61 15.76 81,795 -0.72(-4.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.