Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	27.20	27.20	27.20	27.20	225	-0.65(-2.33%)
May 28, 2014		27.85	27.85	27.85	0	+0.00(+0.00%)
May 27, 2014	27.20	27.85	27.20	27.85	2,350	+0.45(+1.64%)
May 22, 2014		27.40	27.40	27.40	0	-0.20(-0.72%)
May 21, 2014	27.60	27.60	27.60	27.60	576	-0.50(-1.78%)
May 19, 2014	28.10	28.10	28.10	28.10	0	+0.50(+1.81%)
May 16, 2014	27.60	27.60	27.60	27.60	100	+1.20(+4.55%)
May 12, 2014		26.40	26.40	26.40	0	+0.05(+0.19%)
May 08, 2014		26.35	26.35	26.35	0	-0.14(-0.53%)
May 07, 2014	26.49	26.49	26.49	26.49	500	-0.73(-2.68%)
May 06, 2014	27.25	27.25	27.22	27.22	610	-0.78(-2.79%)
May 02, 2014	28.00	28.00	28.00	28.00	0	+0.96(+3.55%)
May 01, 2014	27.05	27.05	27.04	27.04	710	-0.30(-1.10%)
Apr 30, 2014	27.35	27.35	27.34	27.34	970	+1.54(+5.97%)
Apr 29, 2014	25.80	25.80	25.80	25.80	1,123	-0.25(-0.96%)
Apr 28, 2014	26.00	26.05	26.00	26.05	730	-1.10(-4.05%)
Apr 25, 2014	27.15	27.15	27.15	27.15	200	+0.15(+0.56%)
Apr 24, 2014	27.70	27.70	27.00	27.00	2,957	-0.77(-2.77%)
Apr 23, 2014	28.00	28.00	27.50	27.77	1,120	+0.67(+2.47%)
Apr 22, 2014	27.15	27.36	26.85	27.10	4,150	+2.10(+8.40%)
Apr 21, 2014	25.15	25.15	25.00	25.00	490	-0.33(-1.30%)
Apr 17, 2014		25.33	25.33	25.33	0	+1.33(+5.54%)
Apr 16, 2014	24.33	24.50	24.00	24.00	3,224	+0.14(+0.59%)
Apr 15, 2014	24.16	24.74	23.80	23.86	50,306	-1.54(-6.06%)
Apr 14, 2014	25.20	25.70	25.10	25.40	37,035	-1.60(-5.93%)
Apr 11, 2014	27.33	27.34	27.00	27.00	0	-1.75(-6.09%)
Apr 10, 2014	29.00	29.07	28.59	28.75	8,769	+1.10(+3.98%)
Apr 09, 2014	27.65	27.65	27.65	27.65	2,903	-0.90(-3.17%)
Apr 08, 2014	27.22	28.57	27.00	28.55	12,600	-0.46(-1.57%)
Apr 07, 2014	29.64	30.01	29.01	29.01	9,825	-2.79(-8.77%)
Apr 04, 2014	32.25	32.40	31.80	31.80	0	+0.48(+1.53%)
Apr 03, 2014	32.30	32.33	31.32	31.32	3,000	-1.15(-3.54%)
Apr 02, 2014	32.80	32.80	32.47	32.47	1,840	-1.26(-3.74%)
Apr 01, 2014	33.73	33.73	33.73	33.73	3,100	-0.12(-0.34%)
Mar 31, 2014	33.80	33.84	33.80	33.84	1,245	-0.51(-1.47%)
Mar 28, 2014	34.35	34.35	34.35	34.35	0	-0.90(-2.55%)
Mar 27, 2014	35.75	35.75	35.25	35.25	3,655	-2.25(-6.00%)
Mar 26, 2014	37.60	37.60	37.50	37.50	3,893	-0.40(-1.06%)
Mar 25, 2014	37.63	37.90	37.51	37.90	10,185	+0.16(+0.42%)
Mar 24, 2014	37.60	37.74	37.60	37.74	12,547	+0.39(+1.04%)
Mar 21, 2014	37.35	37.35	37.35	37.35	8,789	-0.80(-2.10%)
Mar 20, 2014	38.15	38.15	38.15	38.15	9,659	+0.15(+0.39%)
Mar 19, 2014	38.05	38.05	38.00	38.00	10,410	+0.15(+0.40%)
Mar 18, 2014	37.35	38.48	37.35	37.85	6,563	+1.47(+4.04%)
Mar 17, 2014	36.30	36.38	36.30	36.38	250	-0.77(-2.07%)
Mar 12, 2014		37.15	37.15	37.15	20	-0.63(-1.67%)
Mar 11, 2014	38.15	38.15	37.78	37.78	6,844	-0.47(-1.23%)
Mar 10, 2014	38.25	38.25	38.25	38.25	10,605	-0.04(-0.10%)
Mar 07, 2014	38.00	38.35	38.00	38.29	0	+0.29(+0.76%)
Mar 06, 2014	37.01	38.64	37.00	38.00	19,597	+2.25(+6.29%)
Mar 05, 2014	35.75	35.75	35.58	35.75	10,629	+0.68(+1.94%)
Mar 04, 2014	35.00	35.15	35.00	35.07	21,967	+0.82(+2.39%)
Mar 03, 2014	34.25	34.25	34.25	34.25	10,100	+0.30(+0.88%)
Feb 27, 2014	33.95	33.95	33.95	33.95	3	+0.55(+1.65%)
Feb 26, 2014	33.10	33.40	33.10	33.40	743	-0.10(-0.30%)
Feb 25, 2014	34.00	34.00	33.50	33.50	6,210	+0.65(+1.98%)
Feb 20, 2014		32.85	32.85	32.85	0	+0.00(+0.00%)
Feb 19, 2014	32.85	32.85	32.85	32.85	280	-0.45(-1.35%)
Feb 18, 2014	33.30	33.30	33.30	33.30	1,000	-0.30(-0.89%)
Feb 14, 2014		33.60	33.60	33.60	0	+0.08(+0.24%)
Feb 13, 2014	33.52	33.52	33.52	33.52	215	+1.02(+3.14%)
Feb 12, 2014	33.50	33.50	32.35	32.50	19,240	-1.25(-3.70%)
Feb 11, 2014	33.10	34.00	33.10	33.75	3,781	+0.65(+1.96%)
Feb 10, 2014	32.85	33.10	32.85	33.10	1,585	-0.50(-1.49%)
Feb 07, 2014	33.30	33.60	33.30	33.60	0	+1.54(+4.80%)
Feb 06, 2014	32.01	32.06	32.01	32.06	1,014	+0.86(+2.76%)
Feb 05, 2014	31.30	31.30	31.20	31.20	2,825	+0.55(+1.79%)
Feb 04, 2014	30.70	31.14	30.65	30.65	1,108	-1.45(-4.52%)
Feb 03, 2014	32.70	32.70	32.10	32.10	1,200	-1.15(-3.46%)
Jan 30, 2014	33.25	33.25	33.25	33.25	5	+0.22(+0.67%)
Jan 27, 2014	33.03	33.03	33.03	33.03	10	-2.32(-6.56%)
Jan 23, 2014		35.35	35.35	35.35	65	-0.15(-0.42%)
Jan 22, 2014	35.50	35.50	35.50	35.50	314	+0.00(+0.00%)
Jan 21, 2014	34.98	35.50	34.83	35.50	1,900	+0.80(+2.31%)
Jan 17, 2014		34.70	34.70	34.70	0	+0.15(+0.43%)
Jan 16, 2014	34.55	34.60	34.45	34.55	17,770	-1.15(-3.22%)
Jan 15, 2014	33.55	35.70	33.55	35.70	1,200	+2.15(+6.41%)
Jan 14, 2014	33.55	33.60	33.55	33.55	4,300	+0.04(+0.12%)
Jan 13, 2014	33.51	33.51	33.51	33.51	115	+0.00(+0.00%)
Jan 10, 2014	32.75	33.51	32.75	33.51	29,780	+1.11(+3.43%)
Jan 09, 2014	32.40	32.40	32.10	32.40	5,023	+1.95(+6.40%)
Jan 08, 2014	30.50	30.50	30.45	30.45	721	+1.47(+5.09%)
Jan 07, 2014	28.38	29.00	28.30	28.98	8,365	+1.53(+5.56%)
Jan 06, 2014	27.20	27.51	26.95	27.45	5,034	+0.65(+2.43%)
Jan 03, 2014	26.80	26.80	26.80	26.80	0	-0.12(-0.45%)
Dec 31, 2013		26.92	26.92	26.92	0	-0.32(-1.17%)
Dec 30, 2013	27.03	27.24	27.02	27.24	2,140	-0.04(-0.16%)
Dec 27, 2013	27.28	27.28	27.28	27.28	0	-0.02(-0.06%)
Dec 26, 2013	27.30	27.30	27.30	27.30	135	+0.29(+1.07%)
Dec 24, 2013	27.01	27.01	27.01	27.01	240	+0.23(+0.86%)
Dec 23, 2013	26.78	26.78	26.78	26.78	400	-0.22(-0.81%)
Dec 18, 2013	27.00	27.00	27.00	27.00	45	-0.13(-0.48%)
Dec 17, 2013	27.13	27.13	27.13	27.13	10,070	-0.34(-1.24%)
Dec 16, 2013	27.40	27.47	27.40	27.47	1,032	+0.06(+0.22%)
Dec 13, 2013	27.41	27.41	27.41	27.41	0	-0.09(-0.33%)
Dec 12, 2013	27.70	27.75	27.49	27.50	7,362	+0.30(+1.10%)
Dec 11, 2013	27.34	27.34	27.20	27.20	2,100	-0.02(-0.07%)
Dec 10, 2013	27.20	27.22	27.20	27.22	2,903	+0.72(+2.72%)
Dec 09, 2013	26.30	26.63	26.30	26.50	22,787	+1.25(+4.95%)
Dec 06, 2013	25.00	25.39	24.93	25.25	3,890	+0.15(+0.60%)
Dec 05, 2013	25.10	25.10	25.10	25.10	200	-0.50(-1.95%)
Dec 04, 2013	26.00	26.00	25.50	25.60	10,450	-1.58(-5.81%)
Dec 03, 2013	27.18	27.18	27.18	27.18	1,000	-0.02(-0.07%)
Dec 02, 2013	27.21	27.21	27.20	27.20	1,400	-0.70(-2.51%)
Nov 29, 2013	27.85	27.90	27.85	27.90	1,400	+0.26(+0.94%)
Nov 27, 2013	27.64	27.64	27.64	27.64	100	+0.79(+2.94%)
Nov 26, 2013	27.44	27.44	26.10	26.85	7,608	-2.16(-7.45%)
Nov 25, 2013	29.01	29.01	29.01	29.01	200	+0.11(+0.38%)
Nov 22, 2013	28.91	28.91	28.90	28.90	2,700	+0.00(+0.00%)
Nov 21, 2013	29.38	29.38	28.75	28.90	1,920	-0.95(-3.18%)
Nov 20, 2013	29.90	29.90	29.85	29.85	825	-0.25(-0.83%)
Nov 19, 2013	30.17	30.17	30.10	30.10	600	+0.00(+0.00%)
Nov 18, 2013	30.30	30.30	30.10	30.10	924	+0.00(+0.00%)
Nov 15, 2013	30.10	30.10	30.10	30.10	1,000	+0.00(+0.00%)
Nov 14, 2013	29.94	30.10	29.94	30.10	400	+0.10(+0.33%)
Nov 12, 2013	28.90	30.00	28.90	30.00	2,004	+1.24(+4.31%)
Nov 11, 2013	28.80	28.90	28.50	28.76	4,800	-0.24(-0.83%)
Nov 08, 2013	29.20	29.20	28.80	29.00	19,027	-0.50(-1.69%)
Nov 07, 2013	29.81	34.00	29.50	29.50	1,855	-3.02(-9.29%)
Nov 06, 2013	31.10	34.95	31.10	32.52	7,461	+4.27(+15.12%)
Nov 05, 2013	27.70	28.25	27.62	28.25	11,144	+3.27(+13.09%)
Nov 04, 2013	24.98	24.98	24.75	24.98	1,300	+1.86(+8.04%)
Oct 31, 2013		23.12	23.12	23.12	0	-0.01(-0.04%)
Oct 30, 2013	23.20	23.20	23.02	23.13	3,420	+0.25(+1.09%)
Oct 29, 2013	22.88	23.20	22.88	22.88	3,700	-0.87(-3.66%)
Oct 28, 2013	23.97	23.97	23.72	23.75	2,932	-0.22(-0.92%)
Oct 25, 2013	24.05	24.05	23.85	23.97	3,000	-0.42(-1.72%)
Oct 24, 2013	24.39	24.39	24.39	24.39	4,000	-0.36(-1.45%)
Oct 23, 2013	24.95	24.95	24.67	24.75	4,563	+0.35(+1.43%)
Oct 22, 2013	24.27	24.40	24.00	24.40	6,681	+2.00(+8.93%)
Oct 21, 2013	22.51	22.51	22.25	22.40	13,776	-0.84(-3.61%)
Oct 18, 2013	23.12	23.24	23.10	23.24	4,250	+1.77(+8.24%)
Oct 17, 2013	21.47	21.47	21.47	21.47	5,834	+2.69(+14.32%)
Oct 16, 2013	18.00	18.78	18.00	18.78	1,200	+1.45(+8.37%)
Oct 15, 2013	17.38	17.40	17.33	17.33	1,500	+0.77(+4.65%)
Oct 14, 2013	16.64	16.64	16.56	16.56	800	+1.59(+10.62%)
Oct 10, 2013		14.97	14.97	14.97	0	-0.14(-0.93%)
Oct 09, 2013	15.03	15.11	15.03	15.11	300	-0.39(-2.52%)
Oct 08, 2013	15.55	15.55	15.50	15.50	600	-0.15(-0.96%)
Oct 07, 2013	15.65	15.65	15.65	15.65	1,446	+0.05(+0.32%)
Oct 04, 2013	15.69	15.69	15.60	15.60	1,000	-0.10(-0.64%)
Sep 30, 2013		15.70	15.70	15.70	0	+0.00(+0.00%)
Sep 26, 2013	15.70	15.70	15.70	15.70	0	+0.00(+0.00%)
Sep 25, 2013	15.70	15.70	15.70	15.70	100	-0.12(-0.76%)
Sep 24, 2013	15.54	16.25	15.54	15.82	7,803	+0.13(+0.83%)
Sep 20, 2013		15.69	15.69	15.69	0	-0.01(-0.06%)
Sep 19, 2013	15.70	15.70	15.70	15.70	595	-0.07(-0.44%)
Sep 18, 2013	15.77	15.77	15.77	15.77	150	+0.20(+1.28%)
Sep 16, 2013		15.57	15.57	15.57	0	+0.33(+2.17%)
Sep 13, 2013	14.84	15.50	14.84	15.24	1,414	+0.06(+0.40%)
Sep 12, 2013	15.18	15.18	15.18	15.18	380	+0.18(+1.20%)
Sep 11, 2013	14.98	15.10	14.98	15.00	3,968	+0.25(+1.69%)
Sep 10, 2013	14.76	14.76	14.75	14.75	1,105	+0.13(+0.89%)
Sep 09, 2013	14.63	14.72	14.62	14.62	1,350	+0.52(+3.69%)
Sep 05, 2013		14.10	14.10	14.10	0	-0.10(-0.70%)
Sep 04, 2013	14.20	14.20	14.14	14.20	1,210	+1.31(+10.16%)
Aug 30, 2013		12.89	12.89	12.89	0	+0.46(+3.70%)
Aug 29, 2013	12.43	12.43	12.43	12.43	100	+0.27(+2.22%)
Aug 27, 2013		12.16	12.16	12.16	0	-0.34(-2.72%)
Aug 26, 2013	12.22	12.50	12.22	12.50	5,947	-0.06(-0.48%)
Aug 22, 2013		12.56	12.56	12.56	0	+0.31(+2.53%)
Aug 21, 2013	12.25	12.25	12.25	12.25	1,200	-0.60(-4.67%)
Aug 14, 2013		12.85	12.85	12.85	0	-0.01(-0.08%)
Aug 13, 2013	12.86	12.86	12.86	12.86	100	-0.16(-1.23%)
Aug 09, 2013		13.02	13.02	13.02	0	-0.10(-0.76%)
Aug 05, 2013		13.12	13.12	13.12	0	-0.05(-0.38%)
Aug 02, 2013	13.16	13.17	13.16	13.17	418	-0.52(-3.80%)
Aug 01, 2013	13.69	13.69	13.69	13.69	300	-0.18(-1.30%)
Jul 31, 2013	13.87	13.87	13.87	13.87	200	-0.63(-4.34%)
Jul 25, 2013		14.50	14.50	14.50	0	+0.23(+1.61%)
Jul 23, 2013	14.27	14.27	14.27	14.27	0	+0.34(+2.44%)
Jul 22, 2013	13.93	13.93	13.69	13.93	700	+0.24(+1.75%)
Jul 19, 2013	13.69	13.69	13.69	13.69	250	+0.60(+4.58%)
Jul 18, 2013	13.10	13.10	13.09	13.09	1,100	+0.91(+7.47%)
Jul 17, 2013	12.18	12.18	12.18	12.18	1,300	-0.35(-2.79%)
Jul 16, 2013	12.53	12.53	12.53	12.53	11,450	-0.62(-4.71%)
Jul 15, 2013	13.15	13.15	13.15	13.15	10,500	-0.20(-1.50%)
Jul 12, 2013	13.37	13.37	13.35	13.35	600	-0.56(-4.03%)
Jul 11, 2013	14.15	14.15	13.91	13.91	21,250	-0.92(-6.20%)
Jul 08, 2013		14.83	14.83	14.83	0	+0.76(+5.40%)
Jul 05, 2013	14.07	14.07	14.07	14.07	300	+1.92(+15.80%)
Jun 25, 2013		12.15	12.15	12.15	0	-0.40(-3.19%)
Jun 20, 2013	12.55	12.55	12.55	12.55	0	-0.43(-3.31%)
Jun 19, 2013	12.98	12.98	12.98	12.98	150	+0.19(+1.49%)
Jun 18, 2013	12.79	12.79	12.79	12.79	12,950	+0.44(+3.56%)
Jun 17, 2013	12.35	12.35	12.35	12.35	200	-0.02(-0.16%)
Jun 14, 2013	12.41	12.41	12.37	12.37	5,250	+0.14(+1.14%)
Jun 13, 2013	12.23	12.23	12.23	12.23	101	+1.04(+9.29%)
Jun 05, 2013	11.19	11.19	11.19	11.19	0	-0.13(-1.15%)

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.

Xero Ltd (OP: XROLF )

Historical Prices

Free News Feed