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 (%)
Jan 30, 2015 17.13 17.30 16.37 16.44 88,412 -0.88(-5.08%)
Jan 29, 2015 16.95 17.41 16.82 17.32 53,490 +0.37(+2.18%)
Jan 28, 2015 17.37 17.45 16.88 16.95 64,669 -0.38(-2.19%)
Jan 27, 2015 17.33 17.58 16.96 17.33 52,219 -0.23(-1.31%)
Jan 26, 2015 17.70 17.70 17.45 17.56 48,622 -0.20(-1.13%)
Jan 23, 2015 17.82 17.99 17.71 17.76 45,573 +0.00(+0.00%)
Jan 22, 2015 17.19 17.84 17.13 17.76 61,774 +0.73(+4.29%)
Jan 21, 2015 17.59 17.63 17.02 17.03 51,997 -0.64(-3.62%)
Jan 20, 2015 17.61 17.85 17.48 17.67 116,722 +0.12(+0.68%)
Jan 16, 2015 17.11 17.81 17.09 17.55 83,116 +0.35(+2.03%)
Jan 15, 2015 17.95 17.95 17.10 17.20 109,063 -0.71(-3.96%)
Jan 14, 2015 17.72 18.08 17.72 17.91 78,780 +0.00(+0.00%)
Jan 13, 2015 17.99 18.12 17.63 17.91 96,124 +0.01(+0.06%)
Jan 12, 2015 17.84 18.05 17.70 17.90 82,086 +0.01(+0.06%)
Jan 09, 2015 17.99 18.04 17.75 17.89 68,142 -0.17(-0.94%)
Jan 08, 2015 17.85 18.22 17.71 18.06 167,038 +0.31(+1.75%)
Jan 07, 2015 17.42 17.80 17.42 17.75 98,051 +0.37(+2.13%)
Jan 06, 2015 18.02 18.12 17.12 17.38 196,182 -0.59(-3.28%)
Jan 05, 2015 18.00 18.23 17.89 17.97 89,916 -0.15(-0.83%)
Jan 02, 2015 18.27 18.37 17.71 18.12 79,565 -0.09(-0.49%)
Dec 31, 2014 18.35 18.21 18.21 18.21 145,400 -0.16(-0.87%)
Dec 30, 2014 18.13 18.56 18.09 18.37 53,415 +0.21(+1.16%)
Dec 29, 2014 18.09 18.40 17.99 18.16 83,809 +0.10(+0.55%)
Dec 26, 2014 17.95 18.15 17.94 18.06 146,340 +0.23(+1.29%)
Dec 24, 2014 17.73 17.83 17.83 17.83 86,200 +0.13(+0.73%)
Dec 23, 2014 17.49 17.75 17.40 17.70 152,513 +0.28(+1.61%)
Dec 22, 2014 16.85 17.50 16.69 17.42 280,379 +0.64(+3.81%)
Dec 19, 2014 17.21 17.23 16.72 16.78 522,635 -0.43(-2.50%)
Dec 18, 2014 17.27 17.35 17.08 17.21 256,164 +0.12(+0.70%)
Dec 17, 2014 16.71 17.11 16.58 17.09 171,775 +0.40(+2.40%)
Dec 16, 2014 16.73 16.99 16.69 16.69 102,775 -0.05(-0.30%)
Dec 15, 2014 16.74 16.95 16.66 16.74 109,351 -0.09(-0.53%)
Dec 12, 2014 16.73 17.17 16.73 16.83 135,865 -0.16(-0.94%)
Dec 11, 2014 16.52 17.07 16.46 16.99 262,108 +0.53(+3.22%)
Dec 10, 2014 16.34 16.61 16.30 16.46 207,095 +0.18(+1.11%)
Dec 09, 2014 15.38 16.33 15.31 16.28 191,031 +0.77(+4.96%)
Dec 08, 2014 15.32 15.58 15.32 15.51 124,665 +0.22(+1.44%)
Dec 05, 2014 14.87 15.39 14.81 15.29 126,875 +0.35(+2.34%)
Dec 04, 2014 14.91 14.97 14.74 14.94 124,244 +0.06(+0.40%)
Dec 03, 2014 14.56 14.95 14.41 14.88 93,974 +0.34(+2.34%)
Dec 02, 2014 14.39 14.65 14.37 14.54 53,784 +0.15(+1.04%)
Dec 01, 2014 14.50 14.70 14.36 14.39 75,657 -0.11(-0.76%)
Nov 28, 2014 14.44 14.80 14.44 14.50 38,280 +0.00(+0.00%)
Nov 26, 2014 14.58 14.50 14.50 14.50 46,400 -0.05(-0.34%)
Nov 25, 2014 14.52 14.59 14.30 14.55 60,435 +0.01(+0.07%)
Nov 24, 2014 14.44 14.70 14.40 14.54 97,089 +0.08(+0.55%)
Nov 21, 2014 14.39 14.67 14.32 14.46 146,421 +0.31(+2.19%)
Nov 20, 2014 13.98 14.24 13.98 14.15 44,370 +0.15(+1.07%)
Nov 19, 2014 13.95 14.07 13.88 14.00 76,132 -0.01(-0.07%)
Nov 18, 2014 13.99 14.09 13.68 14.01 120,783 +0.03(+0.21%)
Nov 17, 2014 14.09 14.34 13.93 13.98 76,755 -0.14(-0.99%)
Nov 14, 2014 14.28 14.39 14.10 14.12 59,667 -0.19(-1.33%)
Nov 13, 2014 14.30 14.43 14.29 14.31 24,373 -0.03(-0.21%)
Nov 12, 2014 14.35 14.43 14.25 14.34 57,476 -0.05(-0.35%)
Nov 11, 2014 14.38 14.50 14.34 14.39 79,595 +0.01(+0.07%)
Nov 10, 2014 14.46 14.58 14.33 14.38 163,670 -0.12(-0.83%)
Nov 07, 2014 15.10 15.52 14.40 14.50 344,632 +1.02(+7.57%)
Nov 06, 2014 12.98 13.50 12.83 13.48 61,269 +0.55(+4.25%)
Nov 05, 2014 12.93 13.00 12.75 12.93 46,277 +0.08(+0.62%)
Nov 04, 2014 12.78 12.93 12.71 12.85 35,522 -0.02(-0.16%)
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.