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 (%)
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%)
May 01, 2014 10.65 10.68 10.43 10.60 129,871 -0.02(-0.19%)
Apr 30, 2014 10.50 10.68 10.45 10.62 203,387 +0.12(+1.14%)
Apr 29, 2014 10.50 10.59 10.42 10.50 186,150 +0.03(+0.29%)
Apr 28, 2014 10.50 10.54 10.40 10.47 280,014 -0.03(-0.29%)
Apr 25, 2014 10.54 10.56 10.24 10.50 215,296 -0.11(-1.04%)
Apr 24, 2014 10.73 10.74 10.49 10.61 99,633 -0.09(-0.84%)
Apr 23, 2014 10.65 10.71 10.48 10.70 122,403 -0.01(-0.09%)
Apr 22, 2014 10.67 10.74 10.56 10.71 160,673 +0.02(+0.19%)
Apr 21, 2014 10.74 10.76 10.60 10.69 54,653 -0.04(-0.37%)
Apr 17, 2014 10.55 10.73 10.73 10.73 66,200 +0.15(+1.42%)
Apr 16, 2014 10.46 10.66 10.43 10.58 85,701 +0.15(+1.44%)
Apr 15, 2014 10.48 10.52 10.13 10.43 248,509 -0.05(-0.48%)
Apr 14, 2014 10.31 10.52 10.20 10.48 227,930 +0.23(+2.24%)
Apr 11, 2014 10.15 10.32 10.15 10.25 141,105 +0.01(+0.10%)
Apr 10, 2014 10.35 10.39 10.15 10.24 134,750 -0.10(-0.97%)
Apr 09, 2014 10.33 10.43 10.24 10.34 263,822 +0.00(+0.00%)
Apr 08, 2014 10.28 10.37 10.19 10.34 203,898 +0.06(+0.58%)
Apr 07, 2014 10.16 10.37 10.15 10.28 278,581 +0.10(+0.98%)
Apr 04, 2014 10.31 10.31 9.990 10.18 192,596 -0.02(-0.20%)
Apr 03, 2014 10.19 10.21 10.02 10.20 178,872 -0.02(-0.20%)
Apr 02, 2014 10.31 10.31 10.15 10.22 108,338 -0.07(-0.68%)
Apr 01, 2014 10.14 10.31 10.10 10.29 147,952 +0.15(+1.48%)
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%)
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.