XO Group Inc. (XOXO)
NYSE: XOXO
· Real-Time Price · USD
34.99
-0.00 (-0.00%)
At close: Jun 29, 2019, 12:07 AM
XOXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 21, 2018 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.00% | 0 |
| Dec 20, 2018 | 34.99 | 35.00 | 34.98 | 34.99 | 34.99 | 0.03% | 2,056,476 |
| Dec 19, 2018 | 34.98 | 35.00 | 34.98 | 34.98 | 34.98 | 0.00% | 582,492 |
| Dec 18, 2018 | 34.98 | 35.00 | 34.98 | 34.98 | 34.98 | 0.00% | 600,629 |
| Dec 17, 2018 | 34.98 | 35.00 | 34.98 | 34.98 | 34.98 | 0.00% | 295,592 |
| Dec 14, 2018 | 34.99 | 35.01 | 34.98 | 34.98 | 34.98 | 0.00% | 328,387 |
| Dec 13, 2018 | 35.04 | 35.06 | 34.98 | 34.98 | 34.98 | -0.03% | 269,800 |
| Dec 12, 2018 | 34.99 | 34.99 | 34.96 | 34.99 | 34.99 | 0.03% | 274,362 |
| Dec 11, 2018 | 34.98 | 34.99 | 34.95 | 34.98 | 34.98 | 0.89% | 955,254 |
| Dec 10, 2018 | 34.69 | 34.75 | 34.63 | 34.67 | 34.67 | 0.03% | 252,600 |
| Dec 7, 2018 | 34.60 | 34.70 | 34.58 | 34.66 | 34.66 | 0.17% | 237,352 |
| Dec 6, 2018 | 34.60 | 34.68 | 34.55 | 34.60 | 34.60 | 0.00% | 329,874 |
| Dec 4, 2018 | 34.76 | 34.83 | 34.60 | 34.60 | 34.60 | -0.37% | 255,660 |
| Dec 3, 2018 | 34.51 | 34.88 | 34.50 | 34.73 | 34.73 | 0.67% | 341,247 |
| Nov 30, 2018 | 34.52 | 34.65 | 34.50 | 34.50 | 34.50 | 0.00% | 460,934 |
| Nov 29, 2018 | 34.52 | 34.70 | 34.50 | 34.50 | 34.50 | -0.12% | 266,742 |
| Nov 28, 2018 | 34.50 | 34.72 | 34.50 | 34.54 | 34.54 | 0.12% | 154,911 |
| Nov 27, 2018 | 34.49 | 34.53 | 34.44 | 34.50 | 34.50 | -0.03% | 148,528 |
| Nov 26, 2018 | 34.50 | 34.53 | 34.40 | 34.51 | 34.51 | 0.06% | 286,572 |
| Nov 23, 2018 | 34.38 | 34.54 | 34.38 | 34.49 | 34.49 | 0.06% | 41,662 |