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, 2012 9.030 9.150 8.820 8.830 202,413 -0.20(-2.21%)
May 30, 2012 9.110 9.210 8.965 9.030 97,326 -0.17(-1.85%)
May 29, 2012 8.960 9.210 8.934 9.200 253,132 +0.28(+3.14%)
May 25, 2012 8.990 9.040 8.850 8.920 64,486 -0.05(-0.56%)
May 24, 2012 9.080 9.110 8.880 8.970 55,170 -0.14(-1.54%)
May 23, 2012 9.010 9.140 8.990 9.110 76,968 +0.03(+0.33%)
May 22, 2012 9.030 9.090 8.970 9.080 112,767 +0.03(+0.33%)
May 21, 2012 8.900 9.070 8.850 9.050 76,719 +0.15(+1.69%)
May 18, 2012 9.150 9.250 8.880 8.900 158,213 -0.26(-2.84%)
May 17, 2012 9.130 9.270 9.130 9.160 69,617 +0.01(+0.11%)
May 16, 2012 9.050 9.160 9.000 9.150 100,737 +0.13(+1.44%)
May 15, 2012 9.010 9.060 8.990 9.020 71,357 +0.02(+0.22%)
May 14, 2012 9.110 9.160 8.990 9.000 99,405 -0.25(-2.70%)
May 11, 2012 9.220 9.320 9.190 9.250 90,457 -0.01(-0.11%)
May 10, 2012 9.310 9.320 9.130 9.260 70,981 -0.03(-0.32%)
May 09, 2012 9.260 9.420 9.230 9.290 102,377 -0.06(-0.64%)
May 08, 2012 9.250 9.380 9.220 9.350 117,591 +0.09(+0.97%)
May 07, 2012 9.260 9.320 9.250 9.260 68,690 +0.00(+0.00%)
May 04, 2012 9.270 9.360 9.240 9.260 69,696 -0.01(-0.11%)
May 03, 2012 9.280 9.300 9.250 9.270 61,821 -0.04(-0.43%)
May 02, 2012 9.230 9.310 9.180 9.310 55,497 +0.05(+0.54%)
May 01, 2012 9.260 9.460 9.190 9.260 86,879 -0.01(-0.11%)
Apr 30, 2012 9.400 9.420 9.250 9.270 66,037 -0.16(-1.70%)
Apr 27, 2012 9.390 9.500 9.290 9.430 128,598 +0.04(+0.43%)
Apr 26, 2012 9.400 9.430 9.360 9.390 51,574 -0.04(-0.42%)
Apr 25, 2012 9.460 9.470 9.300 9.430 96,515 +0.05(+0.53%)
Apr 24, 2012 9.200 9.380 9.190 9.380 84,987 +0.20(+2.18%)
Apr 23, 2012 9.160 9.250 9.150 9.180 78,028 -0.16(-1.71%)
Apr 20, 2012 9.330 9.400 9.280 9.340 111,135 +0.12(+1.30%)
Apr 19, 2012 9.270 9.370 9.200 9.220 50,562 -0.01(-0.11%)
Apr 18, 2012 9.250 9.290 9.050 9.230 138,698 -0.10(-1.07%)
Apr 17, 2012 9.390 9.420 9.310 9.330 83,953 +0.05(+0.54%)
Apr 16, 2012 9.440 9.460 9.260 9.280 69,941 -0.07(-0.75%)
Apr 13, 2012 9.340 9.400 9.300 9.350 64,944 -0.04(-0.43%)
Apr 12, 2012 9.380 9.460 9.370 9.390 112,131 -0.02(-0.21%)
Apr 11, 2012 9.280 9.415 9.260 9.410 109,232 +0.24(+2.62%)
Apr 10, 2012 9.300 9.360 9.170 9.170 97,361 -0.13(-1.40%)
Apr 09, 2012 9.260 10.04 9.240 9.300 70,985 -0.10(-1.06%)
Apr 05, 2012 9.250 9.420 9.250 9.400 125,821 +0.16(+1.73%)
Apr 04, 2012 9.320 9.370 9.160 9.240 108,849 -0.21(-2.22%)
Apr 03, 2012 9.480 9.520 9.390 9.450 138,617 -0.06(-0.63%)
Apr 02, 2012 9.330 9.510 9.310 9.510 207,982 +0.12(+1.28%)
Mar 30, 2012 9.490 9.490 9.380 9.390 238,482 -0.02(-0.21%)
Mar 29, 2012 9.380 9.450 9.300 9.410 160,468 -0.05(-0.53%)
Mar 28, 2012 9.470 9.530 9.370 9.460 320,910 +0.02(+0.21%)
Mar 27, 2012 9.620 9.660 9.440 9.440 192,123 -0.20(-2.07%)
Mar 26, 2012 9.560 9.760 9.543 9.640 166,134 +0.16(+1.69%)
Mar 23, 2012 9.400 9.500 9.340 9.480 161,390 +0.07(+0.74%)
Mar 22, 2012 9.030 9.450 9.030 9.410 132,605 +0.27(+2.95%)
Mar 21, 2012 9.110 9.285 9.110 9.140 149,203 +0.02(+0.22%)
Mar 20, 2012 9.230 9.230 9.090 9.120 126,182 -0.19(-2.04%)
Mar 19, 2012 9.130 9.390 9.060 9.310 101,471 +0.15(+1.64%)
Mar 16, 2012 9.450 9.450 9.130 9.160 364,245 -0.33(-3.48%)
Mar 15, 2012 9.410 9.500 9.320 9.490 54,759 +0.11(+1.17%)
Mar 14, 2012 9.450 9.500 9.370 9.380 95,431 -0.07(-0.74%)
Mar 13, 2012 9.360 9.460 9.290 9.450 159,239 +0.17(+1.83%)
Mar 12, 2012 9.360 9.400 9.200 9.280 134,635 -0.09(-0.96%)
Mar 09, 2012 9.120 9.440 9.120 9.370 109,690 +0.24(+2.63%)
Mar 08, 2012 9.240 9.320 9.110 9.130 148,067 -0.02(-0.22%)
Mar 07, 2012 9.200 9.310 9.150 9.150 87,253 +0.02(+0.22%)
Mar 06, 2012 9.110 9.230 9.070 9.130 132,079 -0.09(-0.98%)
Mar 05, 2012 9.050 9.300 8.920 9.220 121,451 +0.13(+1.43%)
Mar 02, 2012 9.030 9.170 8.940 9.090 290,390 +0.06(+0.66%)
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.