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 (%)
Dec 31, 2013 14.96 14.86 14.86 14.86 54,100 -0.05(-0.34%)
Dec 30, 2013 14.77 14.94 14.77 14.91 52,412 +0.18(+1.22%)
Dec 27, 2013 14.99 15.05 14.68 14.73 45,594 -0.19(-1.27%)
Dec 26, 2013 14.90 15.01 14.77 14.92 52,973 +0.09(+0.61%)
Dec 24, 2013 14.75 14.90 14.71 14.83 44,807 +0.10(+0.68%)
Dec 23, 2013 13.98 14.74 13.88 14.73 94,320 +0.76(+5.44%)
Dec 20, 2013 14.01 14.12 13.87 13.97 262,614 +0.02(+0.14%)
Dec 19, 2013 13.97 14.01 13.93 13.95 48,606 -0.02(-0.14%)
Dec 18, 2013 13.94 14.15 13.89 13.97 86,433 +0.07(+0.50%)
Dec 17, 2013 14.11 14.24 13.83 13.90 70,831 -0.16(-1.14%)
Dec 16, 2013 13.89 14.09 13.84 14.06 126,072 +0.18(+1.30%)
Dec 13, 2013 13.91 14.05 13.86 13.88 91,870 +0.02(+0.14%)
Dec 12, 2013 13.83 14.00 13.83 13.86 101,408 +0.08(+0.58%)
Dec 11, 2013 14.28 14.32 13.68 13.78 123,947 -0.48(-3.37%)
Dec 10, 2013 14.58 14.64 14.20 14.26 101,681 -0.29(-1.99%)
Dec 09, 2013 14.68 14.76 14.40 14.55 151,869 -0.09(-0.61%)
Dec 06, 2013 15.30 15.30 14.61 14.64 95,739 -0.61(-4.00%)
Dec 05, 2013 15.32 15.46 15.16 15.25 70,830 -0.05(-0.33%)
Dec 04, 2013 15.30 15.43 15.20 15.30 43,558 -0.10(-0.65%)
Dec 03, 2013 15.23 15.47 15.23 15.40 69,616 +0.17(+1.12%)
Dec 02, 2013 15.63 15.64 15.17 15.23 56,436 -0.44(-2.81%)
Nov 29, 2013 15.04 15.78 14.75 15.67 76,301 +0.74(+4.96%)
Nov 27, 2013 14.90 15.00 14.85 14.93 96,075 +0.02(+0.13%)
Nov 26, 2013 14.90 14.95 14.82 14.91 114,293 +0.05(+0.34%)
Nov 25, 2013 14.91 14.98 14.77 14.86 83,731 -0.06(-0.40%)
Nov 22, 2013 14.90 14.95 14.71 14.92 90,501 +0.02(+0.13%)
Nov 21, 2013 14.90 14.98 14.85 14.90 84,080 +0.03(+0.20%)
Nov 20, 2013 14.68 14.90 14.47 14.87 59,610 +0.28(+1.92%)
Nov 19, 2013 14.52 14.99 14.50 14.59 90,627 +0.10(+0.69%)
Nov 18, 2013 14.20 14.60 14.16 14.49 230,176 +0.29(+2.04%)
Nov 15, 2013 14.17 14.20 14.17 14.20 85,682 +0.00(+0.00%)
Nov 14, 2013 14.20 14.22 14.14 14.20 97,208 +0.01(+0.07%)
Nov 12, 2013 14.17 14.21 14.07 14.19 46,462 +0.02(+0.14%)
Nov 11, 2013 14.20 14.20 14.05 14.17 55,577 -0.03(-0.21%)
Nov 08, 2013 13.99 14.24 13.85 14.20 86,587 +0.37(+2.68%)
Nov 07, 2013 13.95 14.03 13.82 13.83 77,138 -0.09(-0.65%)
Nov 06, 2013 13.95 14.05 13.81 13.92 42,611 +0.08(+0.58%)
Nov 05, 2013 13.89 13.91 13.80 13.84 88,838 -0.06(-0.43%)
Nov 04, 2013 13.87 14.04 13.81 13.90 51,409 +0.09(+0.65%)
Nov 01, 2013 13.83 13.94 13.75 13.81 147,467 -0.07(-0.50%)
Oct 31, 2013 14.14 14.16 13.75 13.88 57,887 -0.22(-1.56%)
Oct 30, 2013 14.18 14.19 13.98 14.10 54,471 -0.09(-0.63%)
Oct 29, 2013 13.94 14.20 13.71 14.19 47,285 +0.32(+2.31%)
Oct 28, 2013 13.92 13.95 13.75 13.87 54,788 -0.02(-0.14%)
Oct 25, 2013 14.26 14.26 13.68 13.89 43,414 -0.30(-2.11%)
Oct 24, 2013 14.03 14.31 13.92 14.19 28,819 +0.15(+1.07%)
Oct 23, 2013 13.79 14.07 13.72 14.04 52,763 +0.23(+1.67%)
Oct 22, 2013 13.65 13.90 13.49 13.81 49,656 +0.18(+1.32%)
Oct 21, 2013 13.64 13.72 13.45 13.63 44,280 -0.01(-0.07%)
Oct 18, 2013 13.76 13.76 13.33 13.64 105,245 +0.06(+0.44%)
Oct 17, 2013 13.46 13.68 13.43 13.58 61,969 +0.06(+0.44%)
Oct 16, 2013 13.63 13.67 13.41 13.52 55,232 -0.03(-0.22%)
Oct 15, 2013 13.45 13.56 13.11 13.55 73,044 +0.07(+0.52%)
Oct 14, 2013 13.18 13.58 13.01 13.48 54,359 +0.21(+1.58%)
Oct 11, 2013 13.36 13.63 13.10 13.27 76,351 -0.16(-1.19%)
Oct 10, 2013 13.38 13.60 13.25 13.43 33,436 +0.18(+1.36%)
Oct 09, 2013 13.29 13.40 13.12 13.25 37,204 -0.02(-0.15%)
Oct 08, 2013 13.04 13.43 13.04 13.27 78,691 +0.25(+1.92%)
Oct 07, 2013 13.08 13.08 12.99 13.02 40,575 -0.13(-0.99%)
Oct 04, 2013 13.10 13.23 12.98 13.15 20,102 +0.15(+1.15%)
Oct 03, 2013 13.06 13.14 12.95 13.00 34,027 -0.12(-0.91%)
Oct 02, 2013 13.26 13.35 13.02 13.12 33,041 -0.27(-2.02%)
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.