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 28, 2013 11.15 11.26 11.15 11.20 120,158 +0.49(+4.58%)
Jun 26, 2013 10.65 10.81 10.65 10.71 113,516 +0.10(+0.94%)
Jun 25, 2013 10.61 10.70 10.50 10.61 94,132 +0.11(+1.05%)
Jun 24, 2013 10.45 10.67 10.32 10.50 73,368 -0.04(-0.38%)
Jun 21, 2013 10.67 10.67 10.46 10.54 155,884 -0.10(-0.94%)
Jun 20, 2013 11.08 11.18 10.62 10.64 59,198 -0.57(-5.08%)
Jun 19, 2013 11.10 11.27 11.05 11.21 40,571 +0.07(+0.63%)
Jun 18, 2013 10.74 11.15 10.72 11.14 45,121 +0.43(+4.01%)
Jun 17, 2013 10.61 10.77 10.61 10.71 46,321 +0.20(+1.90%)
Jun 14, 2013 10.60 10.68 10.40 10.51 60,350 -0.07(-0.66%)
Jun 13, 2013 10.64 10.76 10.52 10.58 203,523 -0.09(-0.84%)
Jun 12, 2013 10.63 10.78 10.60 10.67 60,843 +0.06(+0.57%)
Jun 11, 2013 10.71 10.82 10.56 10.61 27,761 -0.16(-1.49%)
Jun 10, 2013 10.72 10.80 10.66 10.77 39,456 +0.05(+0.47%)
Jun 07, 2013 10.69 10.77 10.61 10.72 24,680 +0.11(+1.04%)
Jun 06, 2013 10.51 10.64 10.51 10.61 55,443 +0.10(+0.95%)
Jun 05, 2013 10.48 10.54 10.44 10.51 54,716 +0.05(+0.48%)
Jun 04, 2013 10.47 10.53 10.45 10.46 189,061 +0.01(+0.10%)
Jun 03, 2013 10.38 10.51 10.34 10.45 163,387 +0.11(+1.06%)
May 31, 2013 10.31 10.38 10.19 10.34 130,062 -0.01(-0.10%)
May 30, 2013 10.26 10.35 10.24 10.35 36,953 +0.12(+1.17%)
May 29, 2013 10.29 10.35 10.14 10.23 50,345 -0.13(-1.25%)
May 28, 2013 10.12 10.37 10.01 10.36 70,213 +0.35(+3.50%)
May 24, 2013 10.05 10.14 9.940 10.01 76,150 -0.04(-0.40%)
May 23, 2013 10.07 10.17 9.980 10.05 33,491 -0.07(-0.69%)
May 22, 2013 10.37 10.37 10.05 10.12 61,917 -0.21(-2.03%)
May 21, 2013 10.56 10.66 10.30 10.33 57,962 -0.32(-3.00%)
May 20, 2013 10.70 10.81 10.58 10.65 32,063 -0.04(-0.37%)
May 17, 2013 10.78 10.81 10.54 10.69 63,230 -0.06(-0.56%)
May 16, 2013 11.04 11.10 10.68 10.75 58,011 -0.35(-3.15%)
May 15, 2013 10.93 11.15 10.93 11.10 78,653 +0.27(+2.49%)
May 13, 2013 10.70 10.86 10.29 10.83 92,648 +0.22(+2.07%)
May 10, 2013 11.52 11.59 10.50 10.61 143,551 -1.12(-9.55%)
May 09, 2013 11.75 11.84 11.68 11.73 72,119 -0.08(-0.68%)
May 08, 2013 11.65 11.83 11.61 11.81 109,850 +0.17(+1.46%)
May 07, 2013 11.65 11.65 11.56 11.64 49,232 +0.00(+0.00%)
May 06, 2013 11.53 11.70 11.51 11.64 52,257 +0.09(+0.78%)
May 03, 2013 11.41 11.63 11.27 11.55 96,284 +0.28(+2.48%)
May 02, 2013 11.12 11.35 11.02 11.27 89,593 +0.19(+1.71%)
May 01, 2013 11.22 11.27 11.07 11.08 104,398 -0.18(-1.60%)
Apr 30, 2013 11.24 11.29 11.20 11.26 55,851 +0.04(+0.36%)
Apr 29, 2013 11.14 11.27 11.10 11.22 33,944 +0.09(+0.81%)
Apr 26, 2013 11.14 11.20 11.13 11.13 55,022 +0.00(+0.00%)
Apr 25, 2013 11.16 11.27 11.05 11.13 94,908 +0.02(+0.18%)
Apr 24, 2013 11.07 11.11 10.90 11.11 60,568 +0.05(+0.45%)
Apr 23, 2013 11.05 11.09 10.94 11.06 57,027 +0.05(+0.45%)
Apr 22, 2013 11.06 11.10 10.98 11.01 115,017 -0.05(-0.45%)
Apr 19, 2013 11.05 11.12 11.05 11.06 79,495 +0.01(+0.09%)
Apr 18, 2013 11.07 11.08 10.96 11.05 125,155 +0.02(+0.18%)
Apr 17, 2013 11.01 11.05 10.96 11.03 223,612 -0.01(-0.09%)
Apr 16, 2013 11.05 11.06 11.00 11.04 146,537 +0.00(+0.00%)
Apr 15, 2013 11.02 11.07 10.86 11.04 217,353 +0.00(+0.00%)
Apr 12, 2013 10.82 11.10 10.72 11.04 216,375 +0.16(+1.47%)
Apr 11, 2013 10.72 10.88 10.72 10.88 57,063 +0.18(+1.68%)
Apr 10, 2013 10.34 10.73 10.21 10.70 121,048 +0.53(+5.21%)
Apr 09, 2013 10.30 10.30 10.12 10.17 51,813 -0.09(-0.88%)
Apr 08, 2013 10.16 10.28 10.10 10.26 57,894 +0.10(+0.98%)
Apr 05, 2013 10.10 10.28 10.08 10.16 84,882 +0.03(+0.30%)
Apr 04, 2013 10.13 10.19 10.08 10.13 33,583 +0.04(+0.40%)
Apr 03, 2013 10.09 10.18 10.00 10.09 95,240 -0.01(-0.10%)
Apr 02, 2013 10.01 10.31 10.01 10.10 79,478 +0.10(+1.00%)
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.