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 (%)
Mar 31, 2014 10.05 10.27 10.02 10.14 110,221 +0.10(+1.00%)
Mar 28, 2014 10.05 10.16 10.00 10.04 202,052 -0.03(-0.30%)
Mar 27, 2014 10.00 10.10 9.940 10.07 177,077 +0.12(+1.21%)
Mar 26, 2014 10.08 10.20 9.880 9.950 150,798 -0.10(-1.00%)
Mar 25, 2014 10.04 10.12 9.950 10.05 85,693 +0.03(+0.30%)
Mar 24, 2014 10.07 10.13 9.880 10.02 125,515 -0.05(-0.50%)
Mar 21, 2014 10.05 10.14 9.970 10.07 173,969 +0.08(+0.80%)
Mar 20, 2014 9.960 10.16 9.890 9.990 151,100 +0.05(+0.50%)
Mar 19, 2014 9.930 9.990 9.700 9.940 164,114 -0.04(-0.40%)
Mar 18, 2014 9.630 9.990 9.370 9.980 212,604 +0.29(+2.99%)
Mar 17, 2014 9.810 10.00 9.440 9.690 395,557 -0.09(-0.92%)
Mar 14, 2014 9.520 10.36 8.820 9.780 1,270,614 -2.12(-17.82%)
Mar 13, 2014 12.23 12.48 11.88 11.90 105,401 -0.23(-1.90%)
Mar 12, 2014 12.12 12.26 11.50 12.13 100,851 -0.05(-0.41%)
Mar 11, 2014 12.25 12.31 12.00 12.18 73,013 -0.11(-0.90%)
Mar 10, 2014 12.05 12.30 11.95 12.29 52,028 +0.26(+2.16%)
Mar 07, 2014 12.21 12.25 11.92 12.03 60,202 -0.07(-0.58%)
Mar 06, 2014 12.45 12.48 12.02 12.10 49,474 -0.35(-2.81%)
Mar 05, 2014 12.54 12.61 12.32 12.45 33,925 -0.10(-0.80%)
Mar 04, 2014 12.08 12.92 12.00 12.55 112,264 +0.62(+5.20%)
Mar 03, 2014 11.91 12.12 11.72 11.93 56,900 -0.01(-0.08%)
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%)
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.