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, 2018 30.49 30.53 26.57 28.18 675,458 -3.03(-9.71%)
Jul 30, 2018 32.19 32.58 31.10 31.21 167,073 -1.00(-3.10%)
Jul 27, 2018 33.70 33.71 31.94 32.21 215,000 -1.62(-4.79%)
Jul 26, 2018 34.03 34.10 33.38 33.83 130,287 -0.22(-0.65%)
Jul 25, 2018 33.65 34.19 33.65 34.05 122,379 +0.39(+1.16%)
Jul 24, 2018 34.37 34.57 33.39 33.66 114,697 -0.50(-1.46%)
Jul 23, 2018 34.58 35.04 34.08 34.16 116,784 +0.19(+0.56%)
Jul 20, 2018 34.31 34.60 33.84 33.97 66,235 -0.23(-0.67%)
Jul 19, 2018 33.95 34.30 33.78 34.20 114,249 +0.28(+0.83%)
Jul 18, 2018 34.13 34.21 33.76 33.92 92,638 -0.37(-1.08%)
Jul 17, 2018 33.87 34.47 33.51 34.29 97,554 +0.31(+0.91%)
Jul 16, 2018 34.62 34.63 33.90 33.98 83,881 -0.64(-1.85%)
Jul 13, 2018 35.47 35.83 34.30 34.62 154,964 -0.32(-0.92%)
Jul 12, 2018 34.31 35.38 34.08 34.94 277,847 +1.05(+3.10%)
Jul 11, 2018 30.97 34.51 30.97 33.89 471,110 +0.68(+2.05%)
Jul 10, 2018 33.42 33.47 32.94 33.21 146,836 -0.10(-0.30%)
Jul 09, 2018 33.26 33.47 32.88 33.31 133,090 +0.03(+0.09%)
Jul 06, 2018 33.05 33.70 32.96 33.28 109,642 +0.20(+0.60%)
Jul 05, 2018 32.87 33.11 32.60 33.08 138,220 +0.43(+1.32%)
Jul 03, 2018 32.65 32.65 32.65 0 -0.34(-1.03%)
Jul 02, 2018 31.93 32.99 31.64 32.99 137,916 +0.99(+3.09%)
Jun 29, 2018 32.06 32.27 31.88 32.00 238,676 +0.00(+0.00%)
Jun 28, 2018 31.86 32.36 31.85 32.00 215,366 +0.05(+0.16%)
Jun 27, 2018 32.52 32.67 31.83 31.95 184,878 -0.55(-1.69%)
Jun 26, 2018 32.71 33.25 32.32 32.50 190,116 -0.08(-0.25%)
Jun 25, 2018 32.70 32.70 31.97 32.58 210,830 -0.34(-1.03%)
Jun 22, 2018 33.21 33.47 32.64 32.92 259,879 -0.25(-0.75%)
Jun 21, 2018 33.79 33.90 32.98 33.17 132,690 -0.68(-2.01%)
Jun 20, 2018 33.61 33.96 33.39 33.85 162,929 +0.35(+1.04%)
Jun 19, 2018 33.68 33.81 32.93 33.50 94,090 -0.44(-1.30%)
Jun 18, 2018 33.36 34.28 33.05 33.94 143,942 +0.55(+1.65%)
Jun 15, 2018 33.42 33.25 33.39 223,126 +0.14(+0.42%)
Jun 14, 2018 32.90 33.51 32.69 33.25 189,025 +0.37(+1.13%)
Jun 13, 2018 33.39 33.51 32.73 32.88 148,193 -0.41(-1.23%)
Jun 12, 2018 33.10 33.50 33.10 33.29 120,082 +0.05(+0.15%)
Jun 11, 2018 34.00 34.44 33.02 33.24 151,270 -0.72(-2.12%)
Jun 08, 2018 33.92 34.58 33.71 33.96 433,321 +0.02(+0.06%)
Jun 07, 2018 34.03 34.11 33.73 33.94 159,233 -0.05(-0.15%)
Jun 06, 2018 34.08 33.99 235,655 -0.05(-0.15%)
Jun 05, 2018 33.20 34.22 33.16 34.04 331,587 +0.93(+2.81%)
Jun 04, 2018 33.02 33.43 32.57 33.11 310,506 +0.33(+1.01%)
Jun 01, 2018 32.48 33.05 32.41 32.78 257,110 +0.32(+0.99%)
May 31, 2018 32.94 33.13 32.42 32.46 143,833 -0.40(-1.22%)
May 30, 2018 32.43 32.93 32.09 32.86 240,736 +0.71(+2.21%)
May 29, 2018 31.10 32.30 31.05 32.15 313,244 +0.98(+3.14%)
May 25, 2018 31.17 31.17 31.17 0 +0.16(+0.52%)
May 24, 2018 30.98 31.11 30.64 31.01 142,598 +0.01(+0.03%)
May 23, 2018 30.86 31.00 30.73 31.00 177,768 +0.03(+0.10%)
May 22, 2018 30.82 31.05 30.40 30.97 189,789 +0.17(+0.55%)
May 21, 2018 29.90 31.05 29.78 30.80 325,112 +0.93(+3.11%)
May 18, 2018 30.00 30.07 29.50 29.87 652,429 -0.08(-0.27%)
May 17, 2018 29.69 30.20 29.43 29.95 303,105 +0.12(+0.40%)
May 16, 2018 29.77 29.91 29.34 29.83 275,268 +0.22(+0.74%)
May 15, 2018 28.90 29.83 28.65 29.61 391,022 +0.73(+2.53%)
May 14, 2018 29.03 29.46 28.74 28.88 243,504 -0.23(-0.79%)
May 11, 2018 29.00 29.48 28.88 29.11 235,171 +0.19(+0.66%)
May 10, 2018 29.08 29.37 28.70 28.92 247,108 -0.11(-0.38%)
May 09, 2018 28.38 29.14 28.23 29.03 279,568 +0.71(+2.51%)
May 08, 2018 28.01 28.33 27.90 28.32 411,055 +0.00(+0.00%)
May 07, 2018 27.74 28.51 27.74 28.32 419,777 +1.04(+3.81%)
May 04, 2018 26.34 27.44 26.28 27.28 273,758 +0.77(+2.90%)
May 03, 2018 25.10 26.69 25.10 26.51 452,416 +1.75(+7.07%)
May 02, 2018 22.50 25.29 22.49 24.76 393,214 +2.81(+12.80%)
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.