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 (%)
Nov 30, 2016 19.06 19.20 18.38 18.48 76,986 -0.49(-2.58%)
Nov 29, 2016 19.13 19.22 18.91 18.97 93,971 -0.07(-0.37%)
Nov 28, 2016 19.27 19.34 19.03 19.04 79,388 -0.23(-1.19%)
Nov 25, 2016 19.20 19.31 19.14 19.27 38,034 +0.08(+0.42%)
Nov 23, 2016 19.19 19.19 19.19 0 +0.59(+3.17%)
Nov 22, 2016 18.60 18.64 18.44 18.60 91,394 +0.08(+0.43%)
Nov 21, 2016 18.60 18.71 18.49 18.52 61,361 -0.01(-0.05%)
Nov 18, 2016 18.45 18.74 18.25 18.53 96,277 +0.11(+0.60%)
Nov 17, 2016 18.40 18.55 18.35 18.42 76,104 +0.02(+0.11%)
Nov 16, 2016 18.24 18.48 18.18 18.40 73,314 +0.16(+0.88%)
Nov 15, 2016 17.91 18.41 17.91 18.24 103,729 +0.24(+1.33%)
Nov 14, 2016 18.36 18.43 17.90 18.00 137,073 -0.13(-0.72%)
Nov 11, 2016 17.16 18.18 17.01 18.13 328,593 +0.98(+5.71%)
Nov 10, 2016 17.25 17.57 16.91 17.15 259,287 +0.07(+0.41%)
Nov 09, 2016 16.28 17.14 15.95 17.08 183,300 +0.58(+3.52%)
Nov 08, 2016 16.63 16.73 16.27 16.50 73,750 -0.18(-1.08%)
Nov 07, 2016 16.89 17.09 16.65 16.68 113,844 +0.15(+0.91%)
Nov 04, 2016 16.49 16.87 16.37 16.53 136,148 -0.08(-0.48%)
Nov 03, 2016 17.50 17.50 15.76 16.61 449,463 -1.71(-9.33%)
Nov 02, 2016 18.61 18.70 18.25 18.32 52,684 -0.18(-0.97%)
Nov 01, 2016 18.40 18.59 18.20 18.50 71,641 +0.10(+0.54%)
Oct 31, 2016 18.24 18.59 18.03 18.40 83,857 +0.17(+0.93%)
Oct 28, 2016 18.46 18.47 18.17 18.23 26,364 -0.08(-0.44%)
Oct 27, 2016 18.56 18.57 18.22 18.31 29,751 -0.11(-0.60%)
Oct 26, 2016 18.57 18.85 18.42 18.42 38,449 -0.18(-0.97%)
Oct 25, 2016 18.90 18.98 18.56 18.60 70,724 -0.29(-1.54%)
Oct 24, 2016 18.61 18.90 18.39 18.89 48,740 +0.36(+1.94%)
Oct 21, 2016 18.43 18.57 18.21 18.53 29,748 -0.06(-0.32%)
Oct 20, 2016 18.66 18.72 18.40 18.59 40,494 -0.18(-0.96%)
Oct 19, 2016 18.85 18.93 18.75 18.77 47,069 -0.06(-0.32%)
Oct 18, 2016 18.96 19.06 18.80 18.83 33,769 +0.07(+0.37%)
Oct 17, 2016 18.96 18.96 18.69 18.76 60,622 -0.20(-1.05%)
Oct 14, 2016 19.14 19.29 18.87 18.96 68,230 +0.11(+0.58%)
Oct 13, 2016 19.09 19.40 18.79 18.85 52,291 -0.39(-2.03%)
Oct 12, 2016 19.19 19.44 19.13 19.24 67,972 +0.08(+0.42%)
Oct 11, 2016 19.75 19.77 19.13 19.16 46,316 -0.63(-3.18%)
Oct 10, 2016 19.75 19.92 19.67 19.79 36,739 +0.16(+0.82%)
Oct 07, 2016 19.71 19.83 19.62 19.63 78,196 -0.07(-0.36%)
Oct 06, 2016 19.64 19.76 19.60 19.70 78,050 -0.07(-0.35%)
Oct 05, 2016 19.63 19.81 19.56 19.77 81,982 +0.21(+1.07%)
Oct 04, 2016 19.53 19.82 19.43 19.56 93,870 +0.04(+0.20%)
Oct 03, 2016 19.39 19.56 19.19 19.52 93,313 +0.19(+0.98%)
Sep 30, 2016 19.17 19.41 19.04 19.33 138,291 +0.29(+1.52%)
Sep 29, 2016 19.26 19.39 19.02 19.04 56,839 -0.29(-1.50%)
Sep 28, 2016 19.24 19.44 19.24 19.33 47,418 +0.13(+0.68%)
Sep 27, 2016 19.00 19.24 18.94 19.20 63,406 +0.15(+0.79%)
Sep 26, 2016 19.38 19.38 19.02 19.05 43,115 -0.37(-1.91%)
Sep 23, 2016 19.37 19.57 19.19 19.42 99,925 -0.01(-0.05%)
Sep 22, 2016 18.94 19.44 18.94 19.43 78,706 +0.50(+2.64%)
Sep 21, 2016 18.86 18.94 18.57 18.93 86,993 +0.19(+1.01%)
Sep 20, 2016 18.83 18.96 18.72 18.74 47,717 -0.03(-0.16%)
Sep 19, 2016 18.71 18.91 18.67 18.77 33,296 +0.06(+0.32%)
Sep 16, 2016 18.63 18.75 18.54 18.71 208,360 +0.10(+0.54%)
Sep 15, 2016 18.56 18.66 18.27 18.61 41,882 +0.06(+0.32%)
Sep 14, 2016 18.45 18.68 18.26 18.55 40,839 +0.15(+0.82%)
Sep 13, 2016 18.58 18.62 18.38 18.40 70,039 -0.19(-1.02%)
Sep 12, 2016 18.22 18.62 18.16 18.59 65,255 +0.12(+0.65%)
Sep 09, 2016 18.87 19.02 18.45 18.47 86,567 -0.58(-3.04%)
Sep 08, 2016 19.24 19.28 18.98 19.05 76,916 -0.17(-0.88%)
Sep 07, 2016 19.15 19.28 18.83 19.22 180,826 -0.01(-0.05%)
Sep 06, 2016 19.38 19.49 19.16 19.23 110,223 -0.02(-0.10%)
Sep 02, 2016 18.88 19.25 19.25 19.25 198,200 +0.52(+2.78%)
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.