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, 2017 19.40 19.40 19.04 19.33 94,025 -0.06(-0.31%)
Nov 29, 2017 19.52 19.58 19.27 19.39 59,720 -0.18(-0.92%)
Nov 28, 2017 19.36 19.59 19.27 19.57 45,410 +0.20(+1.03%)
Nov 27, 2017 19.43 19.62 19.29 19.37 48,767 -0.07(-0.36%)
Nov 24, 2017 19.34 19.45 19.31 19.44 36,286 +0.08(+0.41%)
Nov 22, 2017 19.34 19.48 19.24 19.36 54,136 -0.03(-0.15%)
Nov 21, 2017 19.57 19.73 19.23 19.39 97,638 -0.16(-0.82%)
Nov 20, 2017 19.24 19.55 19.03 19.55 60,705 +0.36(+1.88%)
Nov 17, 2017 19.20 19.43 19.19 19.19 48,493 -0.10(-0.52%)
Nov 16, 2017 18.96 19.50 18.96 19.29 81,683 +0.32(+1.69%)
Nov 15, 2017 18.76 19.08 18.65 18.97 57,895 +0.00(+0.00%)
Nov 14, 2017 18.60 19.02 18.60 18.97 80,730 +0.22(+1.17%)
Nov 13, 2017 18.65 18.89 18.63 18.75 78,558 -0.01(-0.05%)
Nov 10, 2017 18.60 18.86 18.60 18.76 44,691 +0.07(+0.37%)
Nov 09, 2017 18.60 18.78 18.49 18.69 50,018 -0.12(-0.64%)
Nov 08, 2017 18.65 18.86 18.61 18.81 57,920 +0.04(+0.21%)
Nov 07, 2017 19.31 19.31 18.46 18.77 128,886 -0.52(-2.70%)
Nov 06, 2017 19.12 19.39 19.04 19.29 86,679 +0.08(+0.42%)
Nov 03, 2017 19.48 19.48 19.17 19.21 59,911 -0.27(-1.39%)
Nov 02, 2017 19.90 19.91 19.40 19.48 87,988 -0.46(-2.31%)
Nov 01, 2017 20.18 20.18 19.74 19.94 121,566 -0.02(-0.10%)
Oct 31, 2017 20.00 20.08 19.06 19.96 169,395 +0.54(+2.78%)
Oct 30, 2017 19.84 19.84 19.22 19.42 101,595 -0.42(-2.12%)
Oct 27, 2017 20.05 20.10 19.75 19.84 118,292 -0.11(-0.55%)
Oct 26, 2017 20.01 20.09 19.74 19.95 44,258 +0.07(+0.35%)
Oct 25, 2017 19.65 19.94 19.64 19.88 50,265 +0.25(+1.27%)
Oct 24, 2017 19.59 19.74 19.46 19.63 48,562 +0.14(+0.72%)
Oct 23, 2017 19.63 19.64 19.28 19.49 46,188 -0.16(-0.81%)
Oct 20, 2017 19.73 19.87 19.62 19.65 52,753 +0.09(+0.46%)
Oct 19, 2017 19.74 19.84 19.35 19.56 81,639 -0.33(-1.66%)
Oct 18, 2017 20.10 20.11 19.88 19.89 49,847 -0.07(-0.35%)
Oct 17, 2017 20.02 20.03 19.89 19.96 43,899 -0.06(-0.30%)
Oct 16, 2017 20.10 20.10 19.82 20.02 66,902 +0.04(+0.20%)
Oct 13, 2017 19.91 20.09 19.83 19.98 107,429 +0.08(+0.40%)
Oct 12, 2017 19.87 20.17 19.62 19.90 119,177 -0.68(-3.30%)
Oct 11, 2017 20.55 20.71 20.37 20.58 94,494 +0.15(+0.73%)
Oct 10, 2017 20.64 20.68 20.32 20.43 46,567 -0.18(-0.87%)
Oct 09, 2017 20.67 20.90 20.60 20.61 89,847 -0.10(-0.48%)
Oct 06, 2017 20.61 20.75 20.50 20.71 88,089 +0.04(+0.19%)
Oct 05, 2017 20.96 20.96 20.66 20.67 143,180 -0.13(-0.62%)
Oct 04, 2017 20.52 20.82 20.41 20.80 99,043 +0.29(+1.41%)
Oct 03, 2017 20.30 20.72 20.24 20.51 200,478 +0.21(+1.03%)
Oct 02, 2017 19.76 20.31 19.66 20.30 131,912 +0.63(+3.20%)
Sep 29, 2017 19.62 19.94 19.59 19.67 68,057 -0.01(-0.05%)
Sep 28, 2017 19.73 19.75 19.59 19.68 46,540 -0.07(-0.35%)
Sep 27, 2017 19.91 19.31 19.75 68,679 +0.54(+2.81%)
Sep 26, 2017 18.93 19.25 18.93 19.21 106,042 +0.26(+1.37%)
Sep 25, 2017 19.00 19.07 18.85 18.95 46,213 -0.09(-0.47%)
Sep 22, 2017 19.02 19.20 18.99 19.04 62,525 +0.03(+0.16%)
Sep 21, 2017 19.13 19.13 18.97 19.01 41,199 -0.18(-0.94%)
Sep 20, 2017 19.20 19.40 18.95 19.19 64,702 +0.02(+0.10%)
Sep 19, 2017 18.95 19.24 18.64 19.17 80,795 +0.19(+1.00%)
Sep 18, 2017 18.70 19.01 18.69 18.98 77,665 +0.30(+1.61%)
Sep 15, 2017 18.75 18.89 18.45 18.68 200,890 -0.03(-0.16%)
Sep 14, 2017 18.75 18.75 18.61 18.71 39,498 -0.04(-0.21%)
Sep 13, 2017 18.80 18.86 18.54 18.75 51,239 -0.04(-0.21%)
Sep 12, 2017 18.75 18.85 18.57 18.79 56,709 +0.02(+0.11%)
Sep 11, 2017 18.74 18.86 18.60 18.77 46,920 +0.13(+0.70%)
Sep 08, 2017 18.68 18.79 18.46 18.64 46,506 -0.10(-0.53%)
Sep 07, 2017 18.59 18.80 18.37 18.74 82,570 +0.20(+1.08%)
Sep 06, 2017 18.74 18.90 18.45 18.54 118,018 -0.10(-0.54%)
Sep 05, 2017 18.70 18.70 18.46 18.64 79,465 +0.05(+0.27%)
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.