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, 2017 16.58 16.73 16.45 16.51 107,328 -0.05(-0.30%)
May 30, 2017 16.59 16.64 16.48 16.56 143,202 -0.01(-0.06%)
May 26, 2017 16.88 16.90 16.45 16.57 152,533 -0.37(-2.18%)
May 25, 2017 17.34 17.36 16.86 16.94 134,794 -0.31(-1.80%)
May 24, 2017 17.46 17.56 17.24 17.25 311,754 -0.14(-0.81%)
May 23, 2017 17.42 17.64 17.27 17.39 264,964 +0.03(+0.17%)
May 22, 2017 17.29 17.39 17.25 17.36 108,874 +0.07(+0.40%)
May 19, 2017 17.25 17.36 17.21 17.29 121,228 +0.09(+0.52%)
May 18, 2017 17.11 17.26 17.11 17.20 103,206 +0.02(+0.12%)
May 17, 2017 17.34 17.26 17.07 17.18 195,594 -0.16(-0.92%)
May 16, 2017 17.30 17.40 17.21 17.34 203,851 +0.04(+0.23%)
May 15, 2017 16.97 17.44 16.91 17.30 242,642 +0.41(+2.43%)
May 12, 2017 16.43 16.96 16.43 16.89 135,745 +0.40(+2.43%)
May 11, 2017 16.35 16.55 16.34 16.49 119,077 +0.14(+0.86%)
May 10, 2017 17.00 17.00 16.06 16.35 512,473 -1.55(-8.66%)
May 09, 2017 17.65 18.10 17.65 17.90 191,496 +0.23(+1.30%)
May 08, 2017 17.62 17.78 17.58 17.67 92,769 +0.02(+0.11%)
May 05, 2017 17.60 17.72 17.47 17.65 79,424 +0.11(+0.63%)
May 04, 2017 17.44 17.58 17.38 17.54 116,143 +0.17(+0.98%)
May 03, 2017 17.23 17.47 17.16 17.37 125,122 +0.07(+0.40%)
May 02, 2017 17.40 17.51 17.17 17.30 220,657 -0.13(-0.75%)
May 01, 2017 17.72 17.72 17.36 17.43 195,604 -0.12(-0.68%)
Apr 28, 2017 17.72 17.88 17.46 17.55 114,947 -0.17(-0.96%)
Apr 27, 2017 17.87 17.90 17.71 17.72 118,365 -0.11(-0.62%)
Apr 26, 2017 17.58 17.95 17.58 17.83 86,925 +0.24(+1.36%)
Apr 25, 2017 17.77 17.94 17.57 17.59 102,974 +0.00(+0.00%)
Apr 24, 2017 17.51 17.65 17.26 17.59 127,663 +0.31(+1.79%)
Apr 21, 2017 17.35 17.47 17.23 17.28 104,944 -0.16(-0.92%)
Apr 20, 2017 17.58 17.62 17.40 17.44 75,452 -0.05(-0.29%)
Apr 19, 2017 17.28 17.58 17.28 17.49 82,942 +0.25(+1.45%)
Apr 18, 2017 17.33 17.24 17.24 100,112 +0.00(+0.00%)
Apr 17, 2017 17.15 17.27 17.10 17.24 124,050 +0.16(+0.94%)
Apr 13, 2017 17.13 17.29 17.07 17.08 103,187 -0.05(-0.29%)
Apr 12, 2017 16.91 17.33 16.50 17.13 259,219 +0.22(+1.30%)
Apr 11, 2017 16.84 17.04 16.84 16.91 109,773 +0.02(+0.12%)
Apr 10, 2017 17.14 17.27 16.86 16.89 85,470 -0.26(-1.52%)
Apr 07, 2017 17.16 17.27 17.00 17.15 75,492 -0.05(-0.29%)
Apr 06, 2017 17.09 17.22 16.90 17.20 69,669 +0.04(+0.23%)
Apr 05, 2017 17.02 17.28 16.98 17.16 91,793 +0.24(+1.42%)
Apr 04, 2017 16.93 17.08 16.86 16.92 90,903 -0.02(-0.12%)
Apr 03, 2017 17.19 17.32 16.90 16.94 109,406 -0.27(-1.57%)
Mar 31, 2017 17.07 17.40 16.91 17.21 83,148 +0.15(+0.88%)
Mar 30, 2017 16.90 17.14 16.86 17.06 73,778 +0.17(+1.01%)
Mar 29, 2017 16.90 16.98 16.72 16.89 63,749 +0.00(+0.00%)
Mar 28, 2017 17.00 17.05 16.77 16.89 87,963 -0.12(-0.71%)
Mar 27, 2017 16.76 17.08 16.66 17.01 97,237 +0.06(+0.35%)
Mar 24, 2017 16.91 17.18 16.87 16.95 84,437 +0.06(+0.36%)
Mar 23, 2017 16.81 17.06 16.76 16.89 69,072 +0.13(+0.78%)
Mar 22, 2017 16.82 17.00 16.50 16.76 131,927 -0.06(-0.36%)
Mar 21, 2017 17.22 17.34 16.80 16.82 119,289 -0.33(-1.92%)
Mar 20, 2017 17.21 17.40 16.97 17.15 153,756 -0.06(-0.35%)
Mar 17, 2017 16.90 17.24 16.84 17.21 319,221 +0.28(+1.65%)
Mar 16, 2017 17.10 17.15 16.89 16.93 118,177 -0.12(-0.70%)
Mar 15, 2017 16.96 17.20 16.84 17.05 170,673 +0.20(+1.19%)
Mar 14, 2017 17.27 17.36 16.81 16.85 164,978 -0.49(-2.83%)
Mar 13, 2017 17.32 17.62 17.30 17.34 87,338 -0.02(-0.12%)
Mar 10, 2017 17.39 17.42 17.19 17.36 72,913 +0.02(+0.12%)
Mar 09, 2017 17.33 17.67 17.31 17.34 91,749 -0.02(-0.12%)
Mar 08, 2017 17.28 17.51 17.25 17.36 105,424 +0.14(+0.81%)
Mar 07, 2017 17.41 17.64 17.20 17.22 133,893 -0.33(-1.88%)
Mar 06, 2017 17.81 18.15 17.21 17.55 250,296 +0.30(+1.74%)
Mar 03, 2017 16.25 17.40 16.05 17.25 601,794 +0.99(+6.09%)
Mar 02, 2017 16.15 16.65 16.07 16.26 264,264 -0.24(-1.45%)
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.