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 (%)
Jul 31, 2014 11.12 11.30 11.12 11.17 86,754 -0.08(-0.71%)
Jul 30, 2014 11.46 11.46 11.22 11.25 26,655 -0.06(-0.53%)
Jul 29, 2014 11.26 11.35 11.20 11.31 35,473 +0.07(+0.62%)
Jul 28, 2014 11.22 11.34 11.15 11.24 37,689 +0.00(+0.00%)
Jul 25, 2014 11.36 11.42 11.05 11.24 53,763 -0.22(-1.92%)
Jul 24, 2014 11.63 11.70 11.30 11.46 27,485 -0.13(-1.12%)
Jul 23, 2014 11.64 11.65 11.47 11.59 30,468 -0.06(-0.52%)
Jul 22, 2014 11.62 11.73 11.51 11.65 29,712 +0.11(+0.95%)
Jul 21, 2014 11.57 11.64 11.39 11.54 24,910 -0.10(-0.86%)
Jul 18, 2014 11.30 11.72 11.30 11.64 52,157 +0.31(+2.74%)
Jul 17, 2014 11.52 11.64 11.25 11.33 47,385 -0.26(-2.24%)
Jul 16, 2014 11.67 11.80 11.56 11.59 36,986 -0.01(-0.09%)
Jul 15, 2014 11.74 11.83 11.51 11.60 42,416 -0.16(-1.36%)
Jul 14, 2014 11.78 11.84 11.67 11.76 46,876 +0.08(+0.68%)
Jul 11, 2014 11.85 11.87 11.64 11.68 38,718 -0.22(-1.85%)
Jul 10, 2014 12.10 12.14 11.81 11.90 49,846 -0.45(-3.64%)
Jul 09, 2014 12.49 12.50 12.32 12.35 43,891 -0.13(-1.04%)
Jul 08, 2014 12.51 12.56 12.27 12.48 168,930 -0.05(-0.40%)
Jul 07, 2014 12.95 12.95 12.50 12.53 62,893 -0.52(-3.98%)
Jul 03, 2014 12.49 13.05 13.05 13.05 32,600 +0.58(+4.65%)
Jul 02, 2014 12.59 12.85 12.43 12.47 74,940 -0.10(-0.80%)
Jul 01, 2014 12.22 12.64 12.20 12.57 106,516 +0.35(+2.86%)
Jun 30, 2014 12.03 12.29 11.98 12.22 80,284 +0.17(+1.41%)
Jun 27, 2014 12.03 12.19 12.02 12.05 155,214 -0.08(-0.66%)
Jun 26, 2014 11.99 12.16 11.90 12.13 41,811 +0.11(+0.92%)
Jun 25, 2014 11.89 12.07 11.77 12.02 62,748 +0.07(+0.59%)
Jun 24, 2014 12.22 12.50 11.92 11.95 70,473 -0.26(-2.13%)
Jun 23, 2014 12.30 12.30 12.00 12.21 44,846 -0.08(-0.65%)
Jun 20, 2014 12.01 12.31 12.01 12.29 146,792 +0.33(+2.76%)
Jun 19, 2014 12.09 12.10 11.85 11.96 78,911 -0.11(-0.91%)
Jun 18, 2014 11.90 12.11 11.75 12.07 53,129 +0.14(+1.17%)
Jun 17, 2014 11.77 12.00 11.77 11.93 59,912 +0.16(+1.36%)
Jun 16, 2014 11.83 11.88 11.60 11.77 36,526 -0.06(-0.51%)
Jun 13, 2014 11.62 12.00 11.62 11.83 203,824 +0.24(+2.07%)
Jun 12, 2014 11.69 11.73 11.40 11.59 49,776 -0.07(-0.60%)
Jun 11, 2014 11.91 11.96 11.56 11.66 65,362 -0.33(-2.75%)
Jun 10, 2014 12.22 12.24 11.89 11.99 49,640 +0.03(+0.25%)
Jun 06, 2014 11.66 12.18 11.64 11.96 114,525 +0.34(+2.93%)
Jun 05, 2014 11.30 11.62 11.16 11.62 63,732 +0.39(+3.47%)
Jun 04, 2014 11.04 11.30 11.02 11.23 89,029 +0.14(+1.26%)
Jun 03, 2014 11.21 11.32 11.02 11.09 106,252 -0.18(-1.60%)
Jun 02, 2014 11.42 11.42 11.13 11.27 115,507 -0.12(-1.05%)
May 30, 2014 11.57 11.57 11.31 11.39 108,768 -0.14(-1.21%)
May 29, 2014 11.53 11.68 11.48 11.53 58,898 +0.00(+0.00%)
May 28, 2014 11.80 11.80 11.49 11.53 105,004 -0.33(-2.78%)
May 27, 2014 11.87 12.04 11.73 11.86 71,204 -0.01(-0.08%)
May 23, 2014 11.50 11.87 11.87 11.87 88,200 +0.54(+4.77%)
May 22, 2014 11.30 11.36 11.24 11.33 24,006 +0.02(+0.18%)
May 21, 2014 11.31 11.32 11.13 11.31 70,965 +0.02(+0.18%)
May 20, 2014 11.49 11.49 11.17 11.29 123,380 -0.23(-2.00%)
May 19, 2014 11.21 11.63 11.21 11.52 74,102 +0.24(+2.13%)
May 16, 2014 11.22 11.30 11.04 11.28 90,236 +0.06(+0.53%)
May 15, 2014 11.08 11.31 10.97 11.22 123,198 +0.06(+0.54%)
May 14, 2014 11.30 11.36 11.07 11.16 189,257 -0.12(-1.06%)
May 13, 2014 11.16 11.65 11.10 11.28 427,780 +0.20(+1.81%)
May 12, 2014 10.90 11.79 10.87 11.08 552,648 +0.19(+1.74%)
May 09, 2014 10.22 11.25 10.20 10.89 244,621 +0.87(+8.68%)
May 08, 2014 10.21 10.29 9.940 10.02 259,080 -0.17(-1.67%)
May 07, 2014 10.14 10.27 10.08 10.19 134,113 +0.03(+0.30%)
May 06, 2014 10.44 10.44 10.14 10.16 125,567 -0.36(-3.42%)
May 05, 2014 10.55 10.55 10.33 10.52 100,307 -0.09(-0.85%)
May 02, 2014 10.58 10.76 10.51 10.61 668,998 +0.01(+0.09%)
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.