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 31, 2016 16.73 16.97 16.40 16.93 114,470 +0.18(+1.07%)
May 27, 2016 16.63 16.75 16.75 16.75 66,100 +0.19(+1.15%)
May 26, 2016 16.74 16.89 16.36 16.56 128,682 +0.30(+1.85%)
May 25, 2016 16.41 16.41 16.07 16.26 45,358 -0.17(-1.03%)
May 24, 2016 16.23 16.52 15.91 16.43 80,248 +0.24(+1.48%)
May 23, 2016 15.95 16.40 15.62 16.19 76,313 +0.13(+0.81%)
May 20, 2016 15.73 16.10 15.42 16.06 92,463 +0.38(+2.42%)
May 19, 2016 15.67 15.95 15.31 15.68 56,143 -0.13(-0.82%)
May 18, 2016 15.92 16.29 15.79 15.81 94,690 -0.17(-1.06%)
May 17, 2016 16.11 16.37 15.88 15.98 130,128 -0.27(-1.66%)
May 16, 2016 16.35 16.48 16.20 16.25 91,824 -0.12(-0.73%)
May 13, 2016 16.20 16.58 16.20 16.37 69,702 +0.06(+0.37%)
May 12, 2016 16.71 16.82 16.28 16.31 82,915 -0.45(-2.68%)
May 11, 2016 16.88 17.00 16.74 16.76 47,950 -0.19(-1.12%)
May 10, 2016 17.00 17.06 16.71 16.95 132,243 +0.08(+0.47%)
May 09, 2016 16.78 17.01 16.71 16.87 90,938 +0.01(+0.06%)
May 06, 2016 17.12 17.12 16.73 16.86 69,639 -0.33(-1.92%)
May 05, 2016 18.12 18.14 16.89 17.19 186,775 -0.73(-4.07%)
May 04, 2016 17.61 18.06 17.44 17.92 88,135 +0.17(+0.96%)
May 03, 2016 17.72 17.92 17.50 17.75 48,849 -0.06(-0.34%)
May 02, 2016 17.75 17.87 17.54 17.81 80,628 +0.15(+0.85%)
Apr 29, 2016 18.03 18.12 17.51 17.66 74,132 -0.43(-2.38%)
Apr 28, 2016 18.13 18.13 18.00 18.09 92,673 -0.04(-0.22%)
Apr 27, 2016 18.09 18.18 17.98 18.13 81,622 +0.11(+0.61%)
Apr 26, 2016 17.88 18.18 17.71 18.02 72,833 +0.24(+1.35%)
Apr 25, 2016 17.94 18.03 17.66 17.78 55,569 -0.15(-0.84%)
Apr 22, 2016 17.35 18.02 17.25 17.93 156,903 +0.61(+3.52%)
Apr 21, 2016 17.46 17.53 17.25 17.32 58,980 -0.18(-1.03%)
Apr 20, 2016 16.60 17.53 16.60 17.50 136,779 +0.93(+5.61%)
Apr 19, 2016 16.71 16.76 16.33 16.57 114,422 -0.14(-0.84%)
Apr 18, 2016 16.37 16.75 16.37 16.71 65,592 +0.17(+1.03%)
Apr 15, 2016 16.67 16.78 16.47 16.54 66,896 -0.11(-0.66%)
Apr 14, 2016 16.72 16.80 16.56 16.65 52,300 -0.04(-0.24%)
Apr 13, 2016 16.58 16.75 16.48 16.69 63,872 +0.15(+0.91%)
Apr 12, 2016 16.49 16.73 16.37 16.54 35,154 +0.04(+0.24%)
Apr 11, 2016 16.47 16.59 16.28 16.50 48,895 +0.12(+0.73%)
Apr 08, 2016 16.47 16.47 16.23 16.38 56,658 +0.06(+0.37%)
Apr 07, 2016 16.50 16.63 16.30 16.32 86,535 -0.31(-1.86%)
Apr 06, 2016 16.12 16.66 16.12 16.63 66,847 +0.53(+3.29%)
Apr 05, 2016 16.09 16.19 15.89 16.10 113,420 -0.12(-0.74%)
Apr 04, 2016 16.23 16.39 16.07 16.22 63,833 -0.02(-0.12%)
Apr 01, 2016 15.91 16.29 15.91 16.24 72,836 +0.19(+1.18%)
Mar 31, 2016 15.93 16.15 15.89 16.05 161,841 +0.13(+0.82%)
Mar 30, 2016 15.93 16.07 15.89 15.92 125,499 +0.01(+0.06%)
Mar 29, 2016 15.85 16.01 15.78 15.91 171,462 -0.01(-0.06%)
Mar 28, 2016 15.91 16.01 15.82 15.92 137,743 +0.12(+0.76%)
Mar 24, 2016 15.61 15.80 15.80 15.80 62,900 +0.10(+0.64%)
Mar 23, 2016 15.68 15.75 15.67 15.70 84,803 +0.01(+0.06%)
Mar 22, 2016 15.66 15.96 15.57 15.69 37,979 -0.06(-0.38%)
Mar 21, 2016 15.91 15.94 15.67 15.75 61,138 -0.17(-1.07%)
Mar 18, 2016 15.76 16.00 15.76 15.92 139,386 +0.11(+0.70%)
Mar 17, 2016 15.43 15.86 15.43 15.81 100,220 +0.32(+2.07%)
Mar 16, 2016 15.38 15.57 15.32 15.49 81,691 -0.06(-0.39%)
Mar 15, 2016 15.55 15.73 15.52 15.55 60,000 -0.13(-0.83%)
Mar 14, 2016 15.63 15.74 15.61 15.68 46,872 -0.06(-0.38%)
Mar 11, 2016 15.59 15.75 15.57 15.74 56,756 +0.21(+1.35%)
Mar 10, 2016 15.78 15.78 15.29 15.53 66,461 -0.11(-0.70%)
Mar 09, 2016 14.82 15.70 14.80 15.64 87,829 +0.60(+3.99%)
Mar 08, 2016 15.62 15.67 15.01 15.04 111,781 -0.80(-5.05%)
Mar 07, 2016 15.92 16.00 15.66 15.84 68,988 -0.16(-1.00%)
Mar 04, 2016 15.09 16.36 15.00 16.00 294,273 +2.01(+14.37%)
Mar 03, 2016 14.09 14.20 13.92 13.99 283,424 -0.03(-0.21%)
Mar 02, 2016 14.16 14.48 13.96 14.02 85,809 -0.19(-1.34%)
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.