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 (%)
Sep 28, 2018 34.50 34.68 34.28 34.48 564,500 -0.01(-0.03%)
Sep 27, 2018 34.55 34.84 34.45 34.49 1,376,040 +0.00(+0.00%)
Sep 26, 2018 34.79 34.80 34.49 34.49 2,324,910 -0.42(-1.20%)
Sep 25, 2018 34.65 35.36 34.63 34.91 1,892,974 +7.27(+26.30%)
Sep 24, 2018 27.79 28.11 27.48 27.64 131,110 -0.23(-0.83%)
Sep 21, 2018 27.93 28.22 27.46 27.87 397,000 -0.06(-0.21%)
Sep 20, 2018 27.43 27.94 27.25 27.93 88,001 +0.63(+2.31%)
Sep 19, 2018 28.03 28.14 27.07 27.30 136,922 -0.77(-2.74%)
Sep 18, 2018 28.14 28.45 28.04 28.07 76,899 -0.01(-0.04%)
Sep 17, 2018 28.25 28.25 27.72 28.08 129,978 -0.19(-0.67%)
Sep 14, 2018 28.92 29.00 28.20 28.27 92,900 -0.65(-2.25%)
Sep 13, 2018 28.88 29.13 28.72 28.92 99,573 +0.20(+0.70%)
Sep 12, 2018 28.75 28.91 28.40 28.72 87,863 -0.03(-0.10%)
Sep 11, 2018 28.55 29.10 28.01 28.75 76,377 +0.13(+0.45%)
Sep 10, 2018 28.96 28.96 28.56 28.62 123,769 -0.32(-1.11%)
Sep 07, 2018 29.08 29.66 28.87 28.94 74,300 -0.20(-0.69%)
Sep 06, 2018 30.03 30.03 28.71 29.14 180,850 -0.87(-2.90%)
Sep 05, 2018 29.80 30.11 28.86 30.01 151,092 +0.11(+0.37%)
Sep 04, 2018 29.97 29.97 29.26 29.90 90,203 -0.16(-0.53%)
Aug 31, 2018 30.06 30.06 30.06 0 +0.02(+0.07%)
Aug 30, 2018 30.22 30.41 29.90 30.04 75,426 -0.23(-0.76%)
Aug 29, 2018 30.07 30.44 29.89 30.27 48,244 +0.16(+0.53%)
Aug 28, 2018 30.55 30.75 30.01 30.11 83,026 -0.36(-1.18%)
Aug 27, 2018 30.83 31.03 30.43 30.47 67,829 -0.28(-0.91%)
Aug 24, 2018 30.43 31.02 30.38 30.75 116,400 +0.38(+1.25%)
Aug 23, 2018 30.37 31.03 30.20 30.37 101,655 -0.32(-1.04%)
Aug 22, 2018 29.94 30.78 29.93 30.69 176,468 +0.75(+2.51%)
Aug 21, 2018 30.02 30.29 29.80 29.94 113,530 +0.05(+0.17%)
Aug 20, 2018 29.62 30.17 29.40 29.89 105,076 +0.47(+1.60%)
Aug 17, 2018 29.47 29.79 29.16 29.42 557,300 -0.15(-0.51%)
Aug 16, 2018 29.79 30.19 29.50 29.57 163,363 -0.07(-0.24%)
Aug 15, 2018 29.14 29.68 28.92 29.64 204,863 +0.32(+1.09%)
Aug 14, 2018 29.21 29.51 28.92 29.32 139,243 +0.31(+1.07%)
Aug 13, 2018 29.57 29.61 28.88 29.01 212,474 -0.64(-2.16%)
Aug 10, 2018 29.42 30.02 29.38 29.65 118,600 +0.13(+0.44%)
Aug 09, 2018 29.21 29.66 29.10 29.52 105,163 +0.33(+1.13%)
Aug 08, 2018 29.56 29.56 29.07 29.19 199,539 -0.29(-0.98%)
Aug 07, 2018 29.15 29.65 28.94 29.48 160,164 +0.44(+1.52%)
Aug 06, 2018 28.31 29.35 28.18 29.04 236,384 +0.67(+2.36%)
Aug 03, 2018 29.11 29.30 27.97 28.37 164,800 -0.82(-2.81%)
Aug 02, 2018 27.69 29.38 27.21 29.19 321,642 +1.18(+4.21%)
Aug 01, 2018 28.18 28.64 27.35 28.01 481,256 -0.17(-0.60%)
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%)
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.