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 (%)
Jun 30, 2015 16.21 16.40 16.11 16.35 131,034 +0.27(+1.68%)
Jun 29, 2015 16.12 16.37 16.06 16.08 135,592 -0.06(-0.37%)
Jun 26, 2015 16.13 16.67 16.07 16.14 512,550 +0.09(+0.56%)
Jun 25, 2015 16.21 16.23 16.01 16.05 122,869 -0.14(-0.86%)
Jun 24, 2015 16.14 16.33 16.11 16.19 93,611 -0.06(-0.37%)
Jun 23, 2015 16.35 16.54 16.20 16.25 169,498 -0.05(-0.31%)
Jun 22, 2015 16.34 16.50 16.19 16.30 71,513 -0.02(-0.12%)
Jun 19, 2015 16.64 16.64 16.29 16.32 175,249 -0.26(-1.57%)
Jun 18, 2015 16.68 16.72 16.48 16.58 195,055 -0.09(-0.54%)
Jun 17, 2015 16.64 16.70 16.43 16.67 143,994 +0.12(+0.73%)
Jun 16, 2015 16.71 16.95 16.50 16.55 162,487 -0.23(-1.37%)
Jun 15, 2015 15.93 16.92 15.91 16.78 253,201 +0.75(+4.68%)
Jun 12, 2015 16.18 16.28 15.91 16.03 1,357,124 -0.21(-1.29%)
Jun 11, 2015 16.14 16.25 16.11 16.24 31,288 +0.09(+0.56%)
Jun 10, 2015 16.02 16.35 15.97 16.15 78,053 +0.19(+1.19%)
Jun 09, 2015 16.02 16.10 15.83 15.96 34,563 -0.01(-0.06%)
Jun 08, 2015 16.26 16.30 15.95 15.97 38,559 -0.38(-2.32%)
Jun 05, 2015 15.95 16.52 15.89 16.35 113,296 +0.31(+1.93%)
Jun 04, 2015 16.34 16.58 16.01 16.04 43,136 -0.44(-2.67%)
Jun 03, 2015 16.17 16.51 16.10 16.48 48,454 +0.28(+1.73%)
Jun 02, 2015 16.10 16.44 16.09 16.20 39,050 -0.03(-0.18%)
Jun 01, 2015 16.29 16.44 16.01 16.23 32,845 -0.01(-0.06%)
May 29, 2015 16.50 16.55 15.91 16.24 74,336 -0.32(-1.93%)
May 28, 2015 16.59 16.74 16.49 16.56 61,768 -0.12(-0.72%)
May 27, 2015 16.03 16.72 15.94 16.68 65,914 +0.62(+3.86%)
May 26, 2015 16.38 16.46 16.05 16.06 47,172 -0.40(-2.43%)
May 22, 2015 15.89 16.46 16.46 16.46 58,400 +0.51(+3.20%)
May 21, 2015 16.48 16.52 15.89 15.95 106,127 -0.51(-3.10%)
May 20, 2015 16.35 16.59 16.33 16.46 45,158 +0.16(+0.98%)
May 19, 2015 16.12 16.70 16.02 16.30 69,802 +0.11(+0.68%)
May 18, 2015 16.26 16.30 16.02 16.19 163,529 -0.06(-0.37%)
May 15, 2015 16.24 16.33 16.11 16.25 82,695 +0.03(+0.18%)
May 14, 2015 16.30 16.46 16.13 16.22 88,542 -0.05(-0.31%)
May 13, 2015 16.88 16.93 16.14 16.27 100,717 -0.61(-3.61%)
May 12, 2015 16.97 16.97 16.30 16.88 70,786 -0.09(-0.53%)
May 11, 2015 17.00 17.30 16.90 16.97 56,177 -0.09(-0.53%)
May 08, 2015 16.62 17.41 16.53 17.06 92,888 +0.71(+4.34%)
May 07, 2015 16.26 16.58 16.25 16.35 56,422 -0.02(-0.12%)
May 06, 2015 16.29 16.43 16.11 16.37 65,388 +0.10(+0.61%)
May 05, 2015 16.50 16.50 16.19 16.27 87,123 -0.26(-1.57%)
May 04, 2015 16.39 16.65 16.39 16.53 48,526 +0.21(+1.29%)
May 01, 2015 16.25 16.49 16.20 16.32 68,625 +0.06(+0.37%)
Apr 30, 2015 16.77 16.90 16.24 16.26 135,920 -0.65(-3.84%)
Apr 29, 2015 17.52 17.53 16.58 16.91 124,144 -0.65(-3.70%)
Apr 28, 2015 17.22 17.61 17.10 17.56 53,631 +0.33(+1.92%)
Apr 27, 2015 17.51 17.78 17.09 17.23 52,530 -0.27(-1.54%)
Apr 24, 2015 17.75 17.83 17.48 17.50 29,204 -0.28(-1.57%)
Apr 23, 2015 17.51 17.91 17.51 17.78 57,266 +0.16(+0.91%)
Apr 22, 2015 17.44 17.63 17.25 17.62 27,714 +0.13(+0.74%)
Apr 21, 2015 17.30 17.50 17.18 17.49 34,257 +0.20(+1.16%)
Apr 20, 2015 16.94 17.36 16.84 17.29 64,041 +0.39(+2.31%)
Apr 17, 2015 16.96 17.04 16.70 16.90 79,315 -0.17(-1.00%)
Apr 16, 2015 17.64 17.70 16.90 17.07 97,733 -0.60(-3.40%)
Apr 15, 2015 17.60 17.87 17.53 17.67 79,201 +0.11(+0.63%)
Apr 14, 2015 17.56 17.72 17.34 17.56 88,283 -0.02(-0.11%)
Apr 13, 2015 17.53 17.60 17.48 17.58 64,963 +0.00(+0.00%)
Apr 10, 2015 17.58 17.68 17.46 17.58 43,216 +0.06(+0.34%)
Apr 09, 2015 17.69 17.80 17.12 17.52 81,168 -0.22(-1.24%)
Apr 08, 2015 17.45 17.88 17.45 17.74 157,232 +0.23(+1.31%)
Apr 07, 2015 17.61 17.78 17.43 17.51 105,246 -0.18(-1.02%)
Apr 06, 2015 17.59 17.80 17.58 17.69 60,710 -0.02(-0.11%)
Apr 02, 2015 17.74 17.71 17.71 17.71 88,200 +0.01(+0.06%)
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.