$5.91 -0.07 (%) Xerium Technologies Inc - New York Stock Exchange, Inc.

May. 6, 2016 | 03:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRM historical data

Date Open High Low Close Volume
5/5/20165.006.294.985.98387,084
5/4/20164.735.054.715.02155,059
5/3/20164.964.994.564.73124,956
5/2/20165.405.404.824.9699,304
4/29/20165.525.705.275.2960,785
4/28/20165.655.775.525.5264,431
4/27/20165.535.765.505.6382,910
4/26/20165.305.535.205.4946,373
4/25/20165.335.415.205.2248,935
4/22/20165.445.455.275.3135,397
4/21/20165.485.495.135.29100,441
4/20/20165.325.595.325.4367,024
4/19/20165.255.405.165.33104,331
4/18/20165.175.495.005.1982,746
4/15/20165.045.224.975.1353,958
4/14/20165.365.564.935.05159,170
4/13/20164.825.384.785.36288,795
4/12/20164.314.614.154.58135,885
4/11/20164.464.614.264.26129,185
4/8/20164.524.574.314.45189,589
4/7/20164.764.764.454.49219,206
4/6/20164.994.994.704.80234,338
4/5/20165.135.134.754.94200,406
4/4/20165.145.325.065.14190,293
4/1/20165.195.215.095.12154,407
3/31/20165.395.465.015.22192,932
3/30/20165.125.485.005.31323,767
3/29/20165.005.194.905.06108,632
3/28/20165.315.314.924.9893,819
3/24/20165.015.324.825.2499,738
3/23/20165.125.254.944.99130,114
3/22/20165.365.435.105.12133,495
3/21/20165.885.885.405.41159,900
3/18/20166.456.515.635.80268,445
3/17/20166.576.726.296.36114,853
3/16/20167.457.456.556.62802,422
3/15/20169.009.467.357.47131,549
3/14/20168.958.968.168.7261,057
3/11/20168.558.918.528.8960,275
3/10/20168.278.448.188.4239,707
3/9/20168.328.408.168.2137,973
3/8/20168.508.598.158.17111,833
3/7/20168.038.728.038.4899,820
3/4/20168.018.447.998.1140,991
3/3/20167.838.197.837.9860,947
3/2/20167.557.807.557.7634,636
3/1/20167.427.586.957.5181,413
2/29/20167.367.477.297.3352,479
2/26/20167.237.467.167.2844,191
2/25/20167.337.336.897.2536,783
2/24/20166.797.326.737.2740,763
2/23/20167.347.396.766.9174,555
2/22/20167.417.577.347.3637,350
2/19/20167.697.707.337.3732,747
2/18/20167.497.717.117.6856,260
2/17/20167.087.667.087.32115,424
2/16/20167.007.257.007.07102,027
2/12/20167.117.176.916.9688,543
2/11/20167.477.606.877.00122,778
2/10/20167.677.787.437.59113,964
2/9/20167.757.907.337.5977,907
2/8/20168.338.337.767.89117,167
2/5/20168.638.688.278.3369,486
2/4/20168.438.718.428.6079,647
2/3/20168.698.698.148.3390,613
2/2/20168.838.868.578.6049,722
2/1/20169.019.018.788.9443,674
1/29/20168.419.008.418.9855,793
1/28/20168.578.688.338.3848,238
1/27/20168.528.728.368.5080,881
1/26/20168.708.788.358.58127,102
1/25/20169.289.288.678.7386,218
1/22/20169.589.589.179.26103,666
1/21/20169.609.639.299.3796,848
1/20/20169.809.959.229.60122,603
1/19/201610.4010.409.609.9897,232
1/15/201610.2910.509.9210.4063,652
1/14/201610.6210.7510.5010.6332,296
1/13/201611.0211.0910.4910.60122,232
1/12/201611.1811.2410.7610.91103,098
1/11/201610.9811.1910.8911.0460,555
1/8/201611.5211.6411.1511.1966,066
1/7/201611.6911.6911.1511.4486,788
1/6/201612.0012.1811.8612.0088,192
1/5/201612.1712.2711.8512.2332,723
1/4/201611.6812.1811.6812.0578,970
12/31/201511.9411.9911.7311.8575,037
12/30/201512.0412.1311.8211.8866,297
12/29/201510.8412.1010.7211.96134,491
12/28/201510.6010.7410.4510.66124,646
12/24/201510.4310.7210.2510.5351,628
12/23/201510.5310.5310.2510.40201,783
12/22/201510.6510.6510.3310.4086,397
12/21/201510.8310.8310.3510.63139,348
12/18/201510.9311.1010.6510.70246,717
12/17/201511.2511.3911.0211.0595,763
12/16/201511.4811.6511.2011.2390,376
12/15/201511.6511.6511.2011.35134,842
12/14/201511.8511.8511.3811.4777,165
12/11/201511.6911.9111.5911.7331,398
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center