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 (%)
Feb 28, 2014 12.49 12.66 11.91 11.94 107,676 -0.52(-4.17%)
Feb 27, 2014 12.12 12.54 12.12 12.46 34,974 +0.32(+2.64%)
Feb 26, 2014 12.15 12.37 11.99 12.14 34,151 +0.04(+0.33%)
Feb 25, 2014 11.99 12.20 11.99 12.10 37,534 +0.07(+0.58%)
Feb 24, 2014 12.03 12.15 11.94 12.03 188,234 +0.08(+0.67%)
Feb 21, 2014 12.68 12.68 11.85 11.95 103,541 -0.68(-5.38%)
Feb 20, 2014 12.77 13.12 12.60 12.63 61,798 -0.04(-0.32%)
Feb 19, 2014 12.55 12.87 12.49 12.67 109,281 +0.12(+0.96%)
Feb 18, 2014 12.51 12.75 12.49 12.55 44,893 +0.09(+0.72%)
Feb 14, 2014 12.28 12.46 12.46 12.46 56,000 +0.20(+1.63%)
Feb 13, 2014 11.81 12.31 11.77 12.26 46,996 +0.38(+3.20%)
Feb 12, 2014 12.12 12.15 11.51 11.88 89,910 -0.25(-2.06%)
Feb 11, 2014 11.97 12.22 11.91 12.13 44,099 +0.15(+1.25%)
Feb 10, 2014 11.87 12.01 11.57 11.98 71,618 +0.14(+1.18%)
Feb 07, 2014 12.25 12.25 11.75 11.84 55,762 -0.38(-3.11%)
Feb 06, 2014 11.57 12.34 11.57 12.22 112,497 +0.65(+5.62%)
Feb 05, 2014 11.76 11.87 11.53 11.57 66,943 -0.20(-1.70%)
Feb 04, 2014 11.79 11.91 11.49 11.77 83,238 +0.00(+0.00%)
Feb 03, 2014 12.16 12.29 11.48 11.77 157,815 -0.36(-2.97%)
Jan 31, 2014 12.29 12.44 12.09 12.13 123,047 -0.37(-2.96%)
Jan 30, 2014 12.45 12.85 12.39 12.50 66,975 +0.07(+0.56%)
Jan 29, 2014 12.90 12.99 12.37 12.43 56,669 -0.59(-4.53%)
Jan 28, 2014 12.76 13.04 12.42 13.02 106,289 +0.24(+1.88%)
Jan 27, 2014 13.64 13.82 12.59 12.78 132,473 -0.85(-6.24%)
Jan 24, 2014 14.04 14.13 13.53 13.63 51,472 -0.52(-3.67%)
Jan 23, 2014 14.26 14.26 13.75 14.15 55,477 -0.13(-0.91%)
Jan 22, 2014 14.63 14.73 14.17 14.28 27,856 -0.30(-2.06%)
Jan 21, 2014 14.67 14.81 14.36 14.58 48,381 +0.04(+0.28%)
Jan 17, 2014 14.63 14.54 14.54 14.54 41,500 -0.03(-0.21%)
Jan 16, 2014 14.37 14.69 14.30 14.57 46,079 +0.19(+1.32%)
Jan 15, 2014 14.30 14.50 14.26 14.38 41,282 +0.08(+0.56%)
Jan 14, 2014 13.71 14.33 13.71 14.30 42,597 +0.56(+4.08%)
Jan 13, 2014 14.14 14.21 13.52 13.74 101,384 -0.48(-3.38%)
Jan 10, 2014 14.36 14.36 13.95 14.22 70,773 -0.12(-0.84%)
Jan 09, 2014 14.60 14.60 14.15 14.34 75,805 -0.17(-1.17%)
Jan 08, 2014 14.57 14.59 14.26 14.51 74,128 -0.05(-0.34%)
Jan 07, 2014 14.94 14.94 14.38 14.56 77,426 -0.31(-2.08%)
Jan 06, 2014 15.04 15.09 14.63 14.87 91,720 -0.10(-0.67%)
Jan 03, 2014 14.68 15.00 14.68 14.97 60,680 +0.28(+1.91%)
Jan 02, 2014 14.87 14.87 14.64 14.69 42,432 -0.17(-1.14%)
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%)
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.