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.
| 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% |
