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 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%)
May 01, 2018 21.61 22.00 21.39 21.95 138,208 +0.27(+1.25%)
Apr 30, 2018 21.35 21.77 21.32 21.68 98,226 +0.38(+1.78%)
Apr 27, 2018 21.37 21.37 21.02 21.30 107,221 -0.03(-0.14%)
Apr 26, 2018 21.23 21.51 21.00 21.33 110,979 +0.21(+0.99%)
Apr 25, 2018 21.28 21.28 20.98 21.12 65,627 -0.12(-0.56%)
Apr 24, 2018 21.48 21.48 21.04 21.24 62,852 -0.14(-0.65%)
Apr 23, 2018 21.31 21.62 21.28 21.38 81,713 +0.08(+0.38%)
Apr 20, 2018 21.60 21.72 21.27 21.30 77,514 -0.39(-1.80%)
Apr 19, 2018 21.86 21.98 21.65 21.69 47,818 -0.18(-0.82%)
Apr 18, 2018 21.86 22.10 21.63 21.87 109,543 +0.12(+0.55%)
Apr 17, 2018 21.43 21.87 21.43 21.75 100,033 +0.50(+2.35%)
Apr 16, 2018 21.03 21.34 20.94 21.25 57,867 +0.27(+1.29%)
Apr 13, 2018 21.24 21.49 20.86 20.98 71,143 -0.25(-1.18%)
Apr 12, 2018 21.32 21.37 21.10 21.23 47,361 -0.04(-0.19%)
Apr 11, 2018 21.20 21.35 21.14 21.27 105,418 +0.02(+0.09%)
Apr 10, 2018 21.18 21.29 21.05 21.25 52,379 +0.31(+1.48%)
Apr 09, 2018 20.83 21.23 20.83 20.94 110,182 +0.28(+1.36%)
Apr 06, 2018 21.04 21.25 20.62 20.66 72,306 -0.52(-2.46%)
Apr 05, 2018 21.37 21.37 21.04 21.18 50,367 -0.04(-0.19%)
Apr 04, 2018 20.38 21.35 20.38 21.22 137,854 +0.59(+2.86%)
Apr 03, 2018 20.52 20.67 20.41 20.63 109,648 +0.13(+0.63%)
Apr 02, 2018 20.72 21.16 20.36 20.50 91,394 -0.25(-1.20%)
Mar 29, 2018 20.75 20.75 20.75 0 +0.31(+1.52%)
Mar 28, 2018 20.36 20.52 20.05 20.44 138,559 +0.01(+0.05%)
Mar 27, 2018 20.96 21.09 20.41 20.43 191,909 -0.55(-2.62%)
Mar 26, 2018 21.09 21.14 20.66 20.98 133,838 +0.16(+0.77%)
Mar 23, 2018 21.54 21.57 20.80 20.82 121,357 -0.72(-3.34%)
Mar 22, 2018 21.65 22.02 21.54 21.54 125,835 -0.26(-1.19%)
Mar 21, 2018 21.91 22.32 21.69 21.80 89,656 -0.10(-0.46%)
Mar 20, 2018 22.28 22.48 21.76 21.90 70,769 -0.38(-1.71%)
Mar 19, 2018 22.09 22.29 21.86 22.28 131,989 +0.05(+0.22%)
Mar 16, 2018 22.32 22.50 22.12 22.23 283,987 -0.08(-0.36%)
Mar 15, 2018 21.91 22.37 21.70 22.31 193,491 +0.30(+1.36%)
Mar 14, 2018 21.56 22.18 21.45 22.01 164,341 +0.51(+2.37%)
Mar 13, 2018 21.41 21.65 21.29 21.50 166,319 +0.16(+0.75%)
Mar 12, 2018 21.22 21.65 21.22 21.34 249,878 +0.06(+0.28%)
Mar 09, 2018 21.25 21.30 21.09 21.28 189,957 +0.06(+0.28%)
Mar 08, 2018 21.41 21.50 21.10 21.22 482,012 -0.06(-0.28%)
Mar 07, 2018 21.30 21.28 314,378 +0.81(+3.96%)
Mar 06, 2018 20.30 20.61 20.21 20.47 362,130 +0.13(+0.64%)
Mar 05, 2018 20.11 20.39 19.85 20.34 302,285 -0.06(-0.29%)
Mar 02, 2018 19.18 20.85 18.98 20.40 255,276 +1.20(+6.25%)
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.