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 30, 2016 19.45 19.45 19.45 0 -0.24(-1.22%)
Dec 29, 2016 19.76 19.93 19.50 19.69 61,693 -0.04(-0.20%)
Dec 28, 2016 20.07 20.11 19.72 19.73 63,296 -0.31(-1.55%)
Dec 27, 2016 20.12 20.23 19.86 20.04 82,492 +0.14(+0.70%)
Dec 23, 2016 19.90 19.90 19.90 0 +0.02(+0.10%)
Dec 22, 2016 20.41 20.41 19.85 19.88 100,366 -0.43(-2.12%)
Dec 21, 2016 20.63 20.69 20.20 20.31 72,957 -0.42(-2.03%)
Dec 20, 2016 20.22 20.89 20.18 20.73 124,674 +0.56(+2.78%)
Dec 19, 2016 20.12 20.25 19.87 20.17 100,693 +0.11(+0.55%)
Dec 16, 2016 19.80 20.49 19.80 20.06 242,568 +0.32(+1.62%)
Dec 15, 2016 19.22 19.75 19.22 19.74 187,357 +0.57(+2.97%)
Dec 14, 2016 19.30 19.45 19.14 19.17 83,280 -0.12(-0.62%)
Dec 13, 2016 19.35 19.55 19.24 19.29 128,278 +0.08(+0.42%)
Dec 12, 2016 19.23 19.23 18.83 19.21 72,898 -0.01(-0.05%)
Dec 09, 2016 19.45 19.45 19.06 19.22 98,537 -0.14(-0.72%)
Dec 08, 2016 18.63 19.37 18.51 19.36 147,799 +0.77(+4.14%)
Dec 07, 2016 18.52 18.91 18.33 18.59 219,103 +0.10(+0.54%)
Dec 06, 2016 18.90 18.90 18.38 18.49 251,440 -0.03(-0.16%)
Dec 05, 2016 18.02 18.60 18.02 18.52 132,560 +0.37(+2.04%)
Dec 02, 2016 18.06 18.22 17.91 18.15 169,973 +0.17(+0.95%)
Dec 01, 2016 18.55 18.55 17.97 17.98 145,232 -0.50(-2.71%)
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%)
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.