XO Group, Inc. - 19 Year Stock Price History | XOXO
Historical daily share price chart and data for XO Group, Inc. from 1999 to 2018 adjusted for splits and dividends. XOXO was delisted after December 20, 2018.
- The latest closing stock price for XO Group, Inc. on December 20, 2018 is 34.99.
- The all-time high XO Group, Inc. closing stock price was 35.02 on October 16, 2018.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
XO Group, Inc. Historical Annual Stock Price Data |
Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
2018 |
28.2327 |
18.5000 |
35.0200 |
18.5000 |
34.9900 |
89.54% |
2017 |
18.3196 |
19.7800 |
20.8000 |
16.2600 |
18.4600 |
-5.09% |
2016 |
17.3069 |
15.6600 |
20.7300 |
13.6800 |
19.4500 |
21.11% |
2015 |
16.1323 |
18.1200 |
18.1200 |
13.8700 |
16.0600 |
-11.81% |
2014 |
12.3565 |
14.6900 |
18.3700 |
9.6900 |
18.2100 |
22.54% |
2013 |
11.7327 |
9.5200 |
15.6700 |
8.9200 |
14.8600 |
59.78% |
2012 |
8.6374 |
8.4100 |
9.6900 |
7.4100 |
9.3000 |
11.51% |
2011 |
9.5016 |
9.9400 |
12.0500 |
6.6700 |
8.3400 |
-15.59% |
2010 |
8.4342 |
10.3800 |
10.3800 |
6.9600 |
9.8800 |
-1.89% |
2009 |
8.8467 |
8.5300 |
11.9200 |
5.5500 |
10.0700 |
21.03% |
2008 |
9.9134 |
15.6800 |
15.6800 |
5.3900 |
8.3200 |
-47.80% |
2007 |
20.9654 |
26.6500 |
31.7500 |
12.6300 |
15.9400 |
-39.25% |
2006 |
19.1698 |
11.4400 |
29.2200 |
11.2500 |
26.2400 |
129.37% |
2005 |
8.4417 |
4.9500 |
13.8400 |
4.7500 |
11.4400 |
126.53% |
2004 |
4.1746 |
4.0000 |
5.6000 |
2.7500 |
5.0500 |
26.25% |
2003 |
2.6094 |
0.8100 |
4.8000 |
0.7100 |
4.0000 |
393.83% |
2002 |
0.6301 |
0.4700 |
1.0100 |
0.2700 |
0.8100 |
35.00% |
2001 |
0.5631 |
0.6900 |
1.0900 |
0.2500 |
0.6000 |
-36.17% |
2000 |
4.4750 |
10.7500 |
11.6200 |
0.5300 |
0.9400 |
-88.86% |