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, 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%)
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%)
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.