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 (%)
Dec 20, 2018 34.99 34.99 34.99 0 +0.01(+0.03%)
Dec 19, 2018 34.98 35.00 34.98 34.98 580,559 +0.00(+0.00%)
Dec 18, 2018 34.98 35.00 34.98 34.98 600,525 +0.00(+0.00%)
Dec 17, 2018 34.98 35.00 34.98 34.98 295,392 +0.00(+0.00%)
Dec 14, 2018 34.99 35.01 34.98 34.98 324,900 +0.00(+0.00%)
Dec 13, 2018 35.04 35.06 34.98 34.98 269,299 -0.01(-0.03%)
Dec 12, 2018 34.99 34.99 34.96 34.99 273,670 +0.01(+0.03%)
Dec 11, 2018 34.98 34.99 34.95 34.98 954,753 +0.31(+0.89%)
Dec 10, 2018 34.69 34.75 34.63 34.67 251,894 +0.01(+0.03%)
Dec 07, 2018 34.60 34.70 34.58 34.66 237,200 +0.06(+0.17%)
Dec 06, 2018 34.60 34.68 34.55 34.60 329,674 +0.00(+0.00%)
Dec 04, 2018 34.76 34.83 34.60 34.60 255,500 -0.13(-0.37%)
Dec 03, 2018 34.51 34.88 34.50 34.73 339,804 +0.23(+0.67%)
Nov 30, 2018 34.52 34.65 34.50 34.50 460,600 +0.00(+0.00%)
Nov 29, 2018 34.52 34.70 34.50 34.50 258,841 -0.04(-0.12%)
Nov 28, 2018 34.50 34.72 34.50 34.54 148,834 +0.04(+0.12%)
Nov 27, 2018 34.49 34.53 34.44 34.50 148,414 -0.01(-0.03%)
Nov 26, 2018 34.50 34.53 34.40 34.51 193,005 +0.02(+0.06%)
Nov 23, 2018 34.38 34.54 34.38 34.49 41,500 +0.02(+0.06%)
Nov 21, 2018 34.47 34.47 34.47 0 +0.15(+0.44%)
Nov 20, 2018 34.35 34.47 34.30 34.32 316,055 -0.03(-0.09%)
Nov 19, 2018 34.35 34.40 34.34 34.35 249,092 -0.01(-0.03%)
Nov 16, 2018 34.40 34.42 34.25 34.36 273,900 -0.09(-0.26%)
Nov 15, 2018 34.46 34.77 34.35 34.45 320,674 -0.07(-0.20%)
Nov 14, 2018 34.29 34.54 34.20 34.52 364,054 +0.27(+0.79%)
Nov 13, 2018 34.40 34.50 34.25 34.25 313,799 -0.10(-0.29%)
Nov 12, 2018 34.40 34.48 34.35 34.35 273,326 -0.10(-0.29%)
Nov 09, 2018 34.48 34.50 34.35 34.45 415,700 -0.02(-0.06%)
Nov 08, 2018 34.54 34.56 34.46 34.47 349,318 -0.07(-0.20%)
Nov 07, 2018 34.60 34.68 34.48 34.54 188,898 -0.04(-0.12%)
Nov 06, 2018 34.56 34.63 34.55 34.58 137,462 +0.03(+0.09%)
Nov 05, 2018 34.52 34.65 34.48 34.55 203,277 +0.05(+0.14%)
Nov 02, 2018 34.57 34.60 34.44 34.50 151,700 +0.02(+0.06%)
Nov 01, 2018 34.67 34.67 34.40 34.48 192,096 -0.13(-0.38%)
Oct 31, 2018 34.70 34.71 34.51 34.61 245,385 +0.02(+0.06%)
Oct 30, 2018 34.46 34.63 34.46 34.59 248,690 +0.20(+0.58%)
Oct 29, 2018 34.84 34.84 34.35 34.39 646,424 -0.48(-1.38%)
Oct 26, 2018 34.68 34.93 34.51 34.87 248,400 +0.17(+0.49%)
Oct 25, 2018 34.61 34.77 34.52 34.70 328,175 +0.18(+0.52%)
Oct 24, 2018 34.65 34.82 34.50 34.52 189,754 -0.15(-0.43%)
Oct 23, 2018 34.52 34.88 34.46 34.67 333,850 +0.14(+0.41%)
Oct 22, 2018 34.80 34.85 34.51 34.53 137,895 -0.25(-0.72%)
Oct 19, 2018 34.65 34.87 34.60 34.78 127,300 +0.12(+0.35%)
Oct 18, 2018 34.62 34.77 34.51 34.66 212,711 +0.01(+0.03%)
Oct 17, 2018 34.94 34.94 34.56 34.65 211,683 -0.37(-1.06%)
Oct 16, 2018 34.64 35.06 34.54 35.02 216,104 +0.48(+1.39%)
Oct 15, 2018 34.74 34.74 34.48 34.54 305,580 -0.25(-0.72%)
Oct 12, 2018 34.59 34.87 34.47 34.79 536,700 +0.20(+0.58%)
Oct 11, 2018 34.50 34.59 34.46 34.59 655,582 +0.10(+0.29%)
Oct 10, 2018 34.55 34.57 34.44 34.49 534,243 -0.07(-0.20%)
Oct 09, 2018 34.49 34.64 34.47 34.56 348,823 +0.07(+0.20%)
Oct 08, 2018 34.52 34.55 34.49 34.49 332,674 -0.02(-0.06%)
Oct 05, 2018 34.45 34.60 34.43 34.51 264,200 +0.10(+0.29%)
Oct 04, 2018 34.60 34.63 34.41 34.41 502,031 -0.27(-0.78%)
Oct 03, 2018 34.45 34.68 34.43 34.68 670,759 +0.24(+0.70%)
Oct 02, 2018 34.40 34.63 34.38 34.44 511,750 +0.07(+0.20%)
Oct 01, 2018 34.55 34.76 34.37 34.37 462,426 -0.11(-0.32%)
Sep 28, 2018 34.50 34.68 34.28 34.48 564,500 -0.01(-0.03%)
Sep 27, 2018 34.55 34.84 34.45 34.49 1,376,040 +0.00(+0.00%)
Sep 26, 2018 34.79 34.80 34.49 34.49 2,324,910 -0.42(-1.20%)
Sep 25, 2018 34.65 35.36 34.63 34.91 1,892,974 +7.27(+26.30%)
Sep 24, 2018 27.79 28.11 27.48 27.64 131,110 -0.23(-0.83%)
Sep 21, 2018 27.93 28.22 27.46 27.87 397,000 -0.06(-0.21%)
Sep 20, 2018 27.43 27.94 27.25 27.93 88,001 +0.63(+2.31%)
Sep 19, 2018 28.03 28.14 27.07 27.30 136,922 -0.77(-2.74%)
Sep 18, 2018 28.14 28.45 28.04 28.07 76,899 -0.01(-0.04%)
Sep 17, 2018 28.25 28.25 27.72 28.08 129,978 -0.19(-0.67%)
Sep 14, 2018 28.92 29.00 28.20 28.27 92,900 -0.65(-2.25%)
Sep 13, 2018 28.88 29.13 28.72 28.92 99,573 +0.20(+0.70%)
Sep 12, 2018 28.75 28.91 28.40 28.72 87,863 -0.03(-0.10%)
Sep 11, 2018 28.55 29.10 28.01 28.75 76,377 +0.13(+0.45%)
Sep 10, 2018 28.96 28.96 28.56 28.62 123,769 -0.32(-1.11%)
Sep 07, 2018 29.08 29.66 28.87 28.94 74,300 -0.20(-0.69%)
Sep 06, 2018 30.03 30.03 28.71 29.14 180,850 -0.87(-2.90%)
Sep 05, 2018 29.80 30.11 28.86 30.01 151,092 +0.11(+0.37%)
Sep 04, 2018 29.97 29.97 29.26 29.90 90,203 -0.16(-0.53%)
Aug 31, 2018 30.06 30.06 30.06 0 +0.02(+0.07%)
Aug 30, 2018 30.22 30.41 29.90 30.04 75,426 -0.23(-0.76%)
Aug 29, 2018 30.07 30.44 29.89 30.27 48,244 +0.16(+0.53%)
Aug 28, 2018 30.55 30.75 30.01 30.11 83,026 -0.36(-1.18%)
Aug 27, 2018 30.83 31.03 30.43 30.47 67,829 -0.28(-0.91%)
Aug 24, 2018 30.43 31.02 30.38 30.75 116,400 +0.38(+1.25%)
Aug 23, 2018 30.37 31.03 30.20 30.37 101,655 -0.32(-1.04%)
Aug 22, 2018 29.94 30.78 29.93 30.69 176,468 +0.75(+2.51%)
Aug 21, 2018 30.02 30.29 29.80 29.94 113,530 +0.05(+0.17%)
Aug 20, 2018 29.62 30.17 29.40 29.89 105,076 +0.47(+1.60%)
Aug 17, 2018 29.47 29.79 29.16 29.42 557,300 -0.15(-0.51%)
Aug 16, 2018 29.79 30.19 29.50 29.57 163,363 -0.07(-0.24%)
Aug 15, 2018 29.14 29.68 28.92 29.64 204,863 +0.32(+1.09%)
Aug 14, 2018 29.21 29.51 28.92 29.32 139,243 +0.31(+1.07%)
Aug 13, 2018 29.57 29.61 28.88 29.01 212,474 -0.64(-2.16%)
Aug 10, 2018 29.42 30.02 29.38 29.65 118,600 +0.13(+0.44%)
Aug 09, 2018 29.21 29.66 29.10 29.52 105,163 +0.33(+1.13%)
Aug 08, 2018 29.56 29.56 29.07 29.19 199,539 -0.29(-0.98%)
Aug 07, 2018 29.15 29.65 28.94 29.48 160,164 +0.44(+1.52%)
Aug 06, 2018 28.31 29.35 28.18 29.04 236,384 +0.67(+2.36%)
Aug 03, 2018 29.11 29.30 27.97 28.37 164,800 -0.82(-2.81%)
Aug 02, 2018 27.69 29.38 27.21 29.19 321,642 +1.18(+4.21%)
Aug 01, 2018 28.18 28.64 27.35 28.01 481,256 -0.17(-0.60%)
Jul 31, 2018 30.49 30.53 26.57 28.18 675,458 -3.03(-9.71%)
Jul 30, 2018 32.19 32.58 31.10 31.21 167,073 -1.00(-3.10%)
Jul 27, 2018 33.70 33.71 31.94 32.21 215,000 -1.62(-4.79%)
Jul 26, 2018 34.03 34.10 33.38 33.83 130,287 -0.22(-0.65%)
Jul 25, 2018 33.65 34.19 33.65 34.05 122,379 +0.39(+1.16%)
Jul 24, 2018 34.37 34.57 33.39 33.66 114,697 -0.50(-1.46%)
Jul 23, 2018 34.58 35.04 34.08 34.16 116,784 +0.19(+0.56%)
Jul 20, 2018 34.31 34.60 33.84 33.97 66,235 -0.23(-0.67%)
Jul 19, 2018 33.95 34.30 33.78 34.20 114,249 +0.28(+0.83%)
Jul 18, 2018 34.13 34.21 33.76 33.92 92,638 -0.37(-1.08%)
Jul 17, 2018 33.87 34.47 33.51 34.29 97,554 +0.31(+0.91%)
Jul 16, 2018 34.62 34.63 33.90 33.98 83,881 -0.64(-1.85%)
Jul 13, 2018 35.47 35.83 34.30 34.62 154,964 -0.32(-0.92%)
Jul 12, 2018 34.31 35.38 34.08 34.94 277,847 +1.05(+3.10%)
Jul 11, 2018 30.97 34.51 30.97 33.89 471,110 +0.68(+2.05%)
Jul 10, 2018 33.42 33.47 32.94 33.21 146,836 -0.10(-0.30%)
Jul 09, 2018 33.26 33.47 32.88 33.31 133,090 +0.03(+0.09%)
Jul 06, 2018 33.05 33.70 32.96 33.28 109,642 +0.20(+0.60%)
Jul 05, 2018 32.87 33.11 32.60 33.08 138,220 +0.43(+1.32%)
Jul 03, 2018 32.65 32.65 32.65 0 -0.34(-1.03%)
Jul 02, 2018 31.93 32.99 31.64 32.99 137,916 +0.99(+3.09%)
Jun 29, 2018 32.06 32.27 31.88 32.00 238,676 +0.00(+0.00%)
Jun 28, 2018 31.86 32.36 31.85 32.00 215,366 +0.05(+0.16%)
Jun 27, 2018 32.52 32.67 31.83 31.95 184,878 -0.55(-1.69%)
Jun 26, 2018 32.71 33.25 32.32 32.50 190,116 -0.08(-0.25%)
Jun 25, 2018 32.70 32.70 31.97 32.58 210,830 -0.34(-1.03%)
Jun 22, 2018 33.21 33.47 32.64 32.92 259,879 -0.25(-0.75%)
Jun 21, 2018 33.79 33.90 32.98 33.17 132,690 -0.68(-2.01%)
Jun 20, 2018 33.61 33.96 33.39 33.85 162,929 +0.35(+1.04%)
Jun 19, 2018 33.68 33.81 32.93 33.50 94,090 -0.44(-1.30%)
Jun 18, 2018 33.36 34.28 33.05 33.94 143,942 +0.55(+1.65%)
Jun 15, 2018 33.42 33.25 33.39 223,126 +0.14(+0.42%)
Jun 14, 2018 32.90 33.51 32.69 33.25 189,025 +0.37(+1.13%)
Jun 13, 2018 33.39 33.51 32.73 32.88 148,193 -0.41(-1.23%)
Jun 12, 2018 33.10 33.50 33.10 33.29 120,082 +0.05(+0.15%)
Jun 11, 2018 34.00 34.44 33.02 33.24 151,270 -0.72(-2.12%)
Jun 08, 2018 33.92 34.58 33.71 33.96 433,321 +0.02(+0.06%)
Jun 07, 2018 34.03 34.11 33.73 33.94 159,233 -0.05(-0.15%)
Jun 06, 2018 34.08 33.99 235,655 -0.05(-0.15%)
Jun 05, 2018 33.20 34.22 33.16 34.04 331,587 +0.93(+2.81%)
Jun 04, 2018 33.02 33.43 32.57 33.11 310,506 +0.33(+1.01%)
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.