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, 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%)
Apr 01, 2013 9.950 10.03 9.950 10.00 199,170 +0.00(+0.00%)
Mar 28, 2013 10.06 10.08 9.964 10.00 36,988 -0.01(-0.10%)
Mar 27, 2013 9.890 10.05 9.870 10.01 107,697 +0.11(+1.11%)
Mar 26, 2013 9.830 9.920 9.790 9.900 64,076 +0.08(+0.81%)
Mar 25, 2013 9.740 9.900 9.740 9.820 44,175 +0.07(+0.72%)
Mar 22, 2013 9.730 9.800 9.730 9.750 45,977 +0.08(+0.83%)
Mar 21, 2013 9.450 9.690 9.450 9.670 44,106 +0.13(+1.36%)
Mar 20, 2013 9.310 9.560 9.280 9.540 56,708 +0.21(+2.25%)
Mar 19, 2013 9.350 9.350 9.190 9.330 118,630 +0.01(+0.11%)
Mar 18, 2013 9.220 9.370 9.220 9.320 88,270 +0.00(+0.00%)
Mar 15, 2013 9.250 9.360 9.200 9.320 137,125 +0.10(+1.08%)
Mar 14, 2013 9.100 9.220 9.060 9.220 45,095 +0.09(+0.99%)
Mar 13, 2013 9.140 9.160 9.060 9.130 28,932 +0.02(+0.22%)
Mar 12, 2013 8.910 9.200 8.910 9.110 47,362 +0.12(+1.33%)
Mar 11, 2013 9.170 9.170 8.930 8.990 131,332 -0.23(-2.49%)
Mar 08, 2013 9.300 9.300 9.130 9.220 56,023 +0.01(+0.11%)
Mar 07, 2013 9.320 9.320 9.000 9.210 93,674 -0.04(-0.43%)
Mar 06, 2013 9.490 9.490 9.170 9.250 20,788 -0.24(-2.53%)
Mar 05, 2013 9.300 9.500 9.250 9.490 46,182 +0.20(+2.15%)
Mar 04, 2013 9.040 9.300 9.040 9.290 51,140 +0.20(+2.20%)
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.