$12.30 +0.15 (%) Xerium Technologies Inc - NYSE

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRM historical data

Date Open High Low Close Volume
9/3/201512.2612.5212.1512.3033,098
9/2/201512.1012.2911.9512.1542,543
9/1/201512.0112.2911.8611.9149,446
8/31/201512.1412.3012.0212.1731,563
8/28/201512.1212.6612.1212.3224,873
8/27/201511.6512.2311.6512.1947,045
8/26/201512.2612.4511.5311.5749,537
8/25/201512.6712.6712.0012.0333,000
8/24/201512.0012.4811.5312.3552,465
8/21/201512.9613.3712.9613.1554,569
8/20/201514.1214.1813.5913.6428,703
8/19/201514.2914.3514.0614.1951,723
8/18/201514.5514.6214.1914.3252,016
8/17/201514.8114.8114.4514.5647,506
8/14/201515.0215.1714.3314.8831,341
8/13/201513.9215.3313.9115.0062,100
8/12/201513.8914.0913.6913.84121,223
8/11/201515.2215.3914.2014.29142,595
8/10/201515.9516.1515.6315.7224,896
8/7/201515.8816.0315.7515.8220,193
8/6/201516.0916.3915.7715.9027,603
8/5/201516.5816.6415.7716.1355,388
8/4/201516.6716.8316.2816.4517,509
8/3/201516.9017.1116.5016.7618,750
7/31/201516.9717.1916.7716.9712,755
7/30/201516.6516.7416.5616.6538,455
7/29/201516.6216.7816.5216.638,913
7/28/201516.3016.6216.2516.4951,799
7/27/201516.3316.4216.1716.3617,510
7/24/201516.9716.9716.5016.5334,563
7/23/201517.9618.0316.9917.0925,942
7/22/201518.2918.3617.7617.9919,674
7/21/201518.3318.3918.2918.2913,158
7/20/201518.2018.4818.1918.2826,328
7/17/201518.3118.4018.2418.3319,768
7/16/201518.0318.3518.0318.3215,817
7/15/201518.2718.5117.7417.9213,254
7/14/201518.0218.3718.0218.2725,047
7/13/201518.1418.2318.0518.1931,176
7/10/201518.0218.3717.9918.1619,595
7/9/201518.1418.1817.8417.87128,529
7/8/201517.7717.9917.7617.9728,034
7/7/201517.7918.0017.5717.9315,715
7/6/201517.8917.9917.6317.9571,196
7/2/201518.2018.2017.9718.0614,031
7/1/201518.4518.8018.0118.1616,514
6/30/201517.9918.2517.6418.2026,087
6/29/201518.4118.4817.7717.7724,343
6/26/201518.1218.5318.0718.5275,282
6/25/201518.1718.2717.9218.1332,112
6/24/201518.0618.2717.9118.1527,211
6/23/201518.1718.2918.1118.1713,536
6/22/201518.1018.4518.1018.2820,922
6/19/201518.0018.2717.8017.9472,590
6/18/201518.0118.0617.9418.0427,539
6/17/201517.9417.9617.6817.7711,863
6/16/201517.7817.8517.6117.8019,235
6/15/201517.5117.8717.1317.7365,355
6/12/201517.1117.2417.0017.2122,657
6/11/201517.2917.2917.0217.108,981
6/10/201517.2117.2617.0317.2631,366
6/9/201516.8517.1416.7917.0212,127
6/8/201517.3317.3316.9217.0020,182
6/5/201517.0017.4016.8117.4036,448
6/4/201516.9517.0516.8017.0431,028
6/3/201517.0017.2016.9216.9920,887
6/2/201516.9917.1916.9317.0121,389
6/1/201516.9117.1816.7017.0622,719
5/29/201517.0517.1716.6917.1039,585
5/28/201517.0017.1216.9517.0112,616
5/27/201517.3117.3116.8217.1438,017
5/26/201517.4017.4616.8217.2820,842
5/22/201517.2717.6017.0317.4321,775
5/21/201517.4517.5017.2217.2815,400
5/20/201517.7917.8617.2417.2658,826
5/19/201517.6417.7517.5417.6624,561
5/18/201517.9217.9317.5417.7923,397
5/15/201517.7718.2217.5218.1228,857
5/14/201517.4218.2517.3817.8829,809
5/13/201517.7217.8817.7017.8020,774
5/12/201517.0017.8916.6917.7842,013
5/11/201517.4417.4617.1917.2019,700
5/8/201517.6617.6617.2317.3417,589
5/7/201517.1717.5316.9917.4430,994
5/6/201517.1517.2816.9817.2729,509
5/5/201517.6817.6817.0317.1426,188
5/4/201517.8018.1317.6117.6324,159
5/1/201517.8917.8917.5517.8624,077
4/30/201517.9818.1017.4417.7834,621
4/29/201518.4218.4218.0318.1816,688
4/28/201518.1218.4818.0118.4419,180
4/27/201518.7218.9317.9818.0630,318
4/24/201518.8618.8618.5618.6213,130
4/23/201518.4518.7418.4518.7314,884
4/22/201518.3518.6618.2118.5863,327
4/21/201518.3018.4718.0118.3983,085
4/20/201517.6918.3017.5818.2833,357
4/17/201518.2918.2917.5217.6137,189
4/16/201518.1718.5017.9718.3552,148
4/15/201518.0818.3817.9618.1249,465
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!