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 (%)
Aug 31, 2015 14.74 14.90 14.33 14.65 90,064 -0.19(-1.28%)
Aug 28, 2015 14.68 14.91 14.50 14.84 58,532 +0.08(+0.54%)
Aug 27, 2015 15.04 15.26 14.45 14.76 90,858 -0.25(-1.67%)
Aug 26, 2015 14.71 15.06 14.45 15.01 75,657 +0.61(+4.24%)
Aug 25, 2015 14.80 14.80 14.36 14.40 66,598 -0.03(-0.21%)
Aug 24, 2015 14.07 14.93 13.55 14.43 125,842 -0.61(-4.06%)
Aug 21, 2015 14.90 15.31 14.73 15.04 135,897 -0.22(-1.44%)
Aug 20, 2015 15.27 15.63 15.14 15.26 95,372 -0.23(-1.48%)
Aug 19, 2015 15.35 15.66 15.24 15.49 73,286 -0.01(-0.06%)
Aug 18, 2015 15.71 15.87 15.50 15.50 46,554 -0.32(-2.02%)
Aug 17, 2015 15.83 15.86 15.70 15.82 104,231 -0.07(-0.44%)
Aug 14, 2015 15.55 16.04 15.55 15.89 49,437 +0.25(+1.60%)
Aug 13, 2015 15.65 15.86 15.57 15.64 47,421 +0.01(+0.06%)
Aug 12, 2015 15.68 15.71 15.44 15.63 48,875 -0.15(-0.95%)
Aug 11, 2015 15.74 15.94 15.69 15.78 106,002 -0.17(-1.07%)
Aug 10, 2015 15.88 16.01 15.77 15.95 86,176 +0.25(+1.59%)
Aug 07, 2015 14.87 16.00 14.77 15.70 186,823 +0.90(+6.08%)
Aug 06, 2015 15.35 15.35 14.75 14.80 164,140 -0.48(-3.14%)
Aug 05, 2015 15.03 15.35 14.92 15.28 110,567 +0.36(+2.41%)
Aug 04, 2015 14.96 15.10 14.86 14.92 89,621 -0.04(-0.27%)
Aug 03, 2015 14.87 14.98 14.52 14.96 217,437 +0.13(+0.88%)
Jul 31, 2015 14.91 15.02 14.72 14.83 115,037 -0.09(-0.60%)
Jul 30, 2015 14.98 15.07 14.51 14.92 202,734 -0.08(-0.53%)
Jul 29, 2015 15.20 15.25 14.99 15.00 69,675 -0.27(-1.77%)
Jul 28, 2015 15.10 15.28 14.96 15.27 90,016 +0.25(+1.66%)
Jul 27, 2015 15.13 15.13 14.87 15.02 97,512 -0.21(-1.38%)
Jul 24, 2015 15.14 15.27 15.11 15.23 97,952 +0.03(+0.20%)
Jul 23, 2015 15.43 15.56 15.17 15.20 158,339 -0.26(-1.68%)
Jul 22, 2015 15.22 15.50 15.22 15.46 83,026 +0.17(+1.11%)
Jul 21, 2015 15.63 15.88 15.25 15.29 210,770 -0.40(-2.55%)
Jul 20, 2015 15.76 16.04 15.50 15.69 100,762 -0.14(-0.88%)
Jul 17, 2015 15.95 16.00 15.61 15.83 95,606 -0.07(-0.44%)
Jul 16, 2015 15.95 16.00 15.83 15.90 200,487 +0.00(+0.00%)
Jul 15, 2015 15.97 16.03 15.85 15.90 72,234 -0.10(-0.62%)
Jul 14, 2015 15.90 16.05 15.89 16.00 88,171 +0.03(+0.19%)
Jul 13, 2015 16.09 16.12 15.91 15.97 138,047 -0.04(-0.25%)
Jul 10, 2015 15.58 16.08 15.46 16.01 153,783 +0.65(+4.23%)
Jul 09, 2015 15.36 15.49 15.29 15.36 152,963 +0.22(+1.45%)
Jul 08, 2015 15.26 15.39 15.05 15.14 462,331 -0.32(-2.07%)
Jul 07, 2015 15.97 16.03 15.25 15.46 260,310 -0.53(-3.31%)
Jul 06, 2015 15.94 16.08 15.78 15.99 219,303 -0.06(-0.37%)
Jul 02, 2015 16.42 16.05 16.05 16.05 172,800 -0.29(-1.77%)
Jul 01, 2015 16.55 16.68 16.22 16.34 249,535 -0.01(-0.06%)
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%)
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.