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 29, 2016 14.53 15.08 14.47 14.90 152,360 +0.44(+3.04%)
Jan 28, 2016 14.67 14.71 14.42 14.46 34,130 -0.05(-0.34%)
Jan 27, 2016 14.95 14.97 14.46 14.51 37,303 -0.51(-3.40%)
Jan 26, 2016 15.11 15.19 14.80 15.02 47,592 +0.01(+0.07%)
Jan 25, 2016 15.12 15.37 14.99 15.01 51,248 -0.17(-1.12%)
Jan 22, 2016 15.01 15.20 14.93 15.18 46,779 +0.32(+2.15%)
Jan 21, 2016 14.77 15.07 14.50 14.86 79,794 +0.12(+0.81%)
Jan 20, 2016 14.37 14.85 14.09 14.74 76,243 +0.21(+1.45%)
Jan 19, 2016 14.62 14.65 14.38 14.53 81,395 +0.04(+0.28%)
Jan 15, 2016 14.38 14.49 14.49 14.49 111,000 -0.33(-2.23%)
Jan 14, 2016 14.63 15.07 14.39 14.82 87,711 +0.25(+1.72%)
Jan 13, 2016 15.05 15.43 14.50 14.57 172,149 -0.48(-3.19%)
Jan 12, 2016 15.27 15.41 14.91 15.05 68,936 -0.12(-0.79%)
Jan 11, 2016 14.94 15.31 14.78 15.17 76,426 +0.25(+1.68%)
Jan 08, 2016 15.34 15.43 14.88 14.92 133,200 -0.36(-2.36%)
Jan 07, 2016 15.46 15.85 15.16 15.28 65,538 -0.47(-2.98%)
Jan 06, 2016 15.23 15.75 15.23 15.75 86,817 +0.27(+1.74%)
Jan 05, 2016 15.73 15.81 15.27 15.48 65,471 -0.18(-1.15%)
Jan 04, 2016 15.94 15.94 15.41 15.66 117,336 -0.40(-2.49%)
Dec 31, 2015 16.43 16.06 16.06 16.06 45,000 -0.41(-2.49%)
Dec 30, 2015 16.59 16.81 16.26 16.47 174,304 -0.13(-0.78%)
Dec 29, 2015 16.25 16.75 16.00 16.60 62,178 +0.41(+2.53%)
Dec 28, 2015 16.18 16.23 15.90 16.19 28,445 +0.00(+0.00%)
Dec 24, 2015 16.29 16.19 16.19 16.19 11,400 -0.14(-0.86%)
Dec 23, 2015 16.30 16.43 16.19 16.33 37,203 -0.05(-0.31%)
Dec 22, 2015 16.09 16.40 15.84 16.38 32,699 +0.29(+1.80%)
Dec 21, 2015 15.96 16.17 15.86 16.09 43,499 +0.20(+1.26%)
Dec 18, 2015 16.20 16.34 15.81 15.89 176,040 -0.38(-2.34%)
Dec 17, 2015 16.46 16.64 16.18 16.27 44,257 -0.09(-0.55%)
Dec 16, 2015 16.30 16.56 16.11 16.36 101,340 +0.16(+0.99%)
Dec 15, 2015 16.54 16.54 16.15 16.20 95,136 -0.07(-0.43%)
Dec 14, 2015 16.50 16.60 16.10 16.27 88,811 -0.23(-1.39%)
Dec 11, 2015 16.34 16.68 16.34 16.50 71,952 -0.15(-0.90%)
Dec 10, 2015 16.79 16.89 16.57 16.65 73,764 -0.06(-0.36%)
Dec 09, 2015 16.72 16.89 16.57 16.71 62,445 -0.10(-0.59%)
Dec 08, 2015 16.78 17.03 16.74 16.81 40,831 -0.08(-0.47%)
Dec 07, 2015 16.83 16.98 16.71 16.89 58,448 -0.05(-0.30%)
Dec 04, 2015 16.78 16.96 16.78 16.94 69,931 +0.16(+0.95%)
Dec 03, 2015 16.87 16.98 16.66 16.78 63,905 -0.09(-0.53%)
Dec 02, 2015 16.95 17.00 16.84 16.87 55,041 -0.11(-0.65%)
Dec 01, 2015 16.82 17.00 16.82 16.98 129,451 +0.14(+0.83%)
Nov 30, 2015 16.95 17.00 16.79 16.84 122,314 -0.15(-0.88%)
Nov 27, 2015 16.94 17.00 16.87 16.99 18,508 +0.04(+0.24%)
Nov 25, 2015 16.93 16.95 16.95 16.95 33,500 +0.00(+0.00%)
Nov 24, 2015 16.81 17.00 16.78 16.95 42,214 +0.00(+0.00%)
Nov 23, 2015 16.77 17.00 16.70 16.95 69,355 +0.14(+0.83%)
Nov 20, 2015 16.90 16.98 16.72 16.81 57,218 +0.03(+0.18%)
Nov 19, 2015 16.87 16.99 16.74 16.78 40,363 -0.17(-1.00%)
Nov 18, 2015 16.85 17.00 16.56 16.95 86,981 +0.01(+0.06%)
Nov 17, 2015 16.68 17.00 16.62 16.94 107,131 +0.17(+1.01%)
Nov 16, 2015 16.47 16.87 16.47 16.77 72,980 +0.22(+1.33%)
Nov 13, 2015 16.57 16.81 16.48 16.55 82,491 -0.18(-1.08%)
Nov 12, 2015 16.69 16.85 16.53 16.73 132,594 +0.06(+0.36%)
Nov 11, 2015 16.75 16.80 16.53 16.67 40,196 -0.11(-0.66%)
Nov 10, 2015 16.93 16.94 16.63 16.78 84,869 -0.13(-0.77%)
Nov 09, 2015 17.00 17.00 16.88 16.91 125,809 -0.01(-0.06%)
Nov 06, 2015 16.66 17.00 16.60 16.92 194,701 +0.11(+0.65%)
Nov 05, 2015 17.00 17.08 16.80 16.81 121,503 -0.19(-1.12%)
Nov 04, 2015 15.62 17.21 15.62 17.00 145,109 +1.63(+10.61%)
Nov 03, 2015 15.21 15.50 15.04 15.37 37,770 +0.09(+0.59%)
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.