$14.41 +0.09 (%) Xerium Technologies Inc - NYSE

Nov. 26, 2014 | 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
11/26/201414.2614.4214.2114.4122,944
11/25/201414.5214.5214.1514.3222,350
11/24/201414.4514.5814.2914.3511,719
11/21/201414.5814.8514.3414.3919,621
11/20/201414.2014.4314.2014.4020,205
11/19/201414.2214.2914.1514.2032,722
11/18/201414.1914.3314.1414.2822,469
11/17/201414.2114.2114.1114.1114,536
11/14/201414.5514.5514.1814.2815,621
11/13/201414.4614.8114.3814.4778,942
11/12/201414.2314.6014.1114.5539,287
11/11/201414.4114.4814.1714.2523,069
11/10/201414.7014.7414.4114.4717,637
11/7/201415.0015.0114.6214.7518,681
11/6/201414.8414.9314.7714.9111,184
11/5/201415.0515.0514.7914.8434,019
11/4/201414.6115.0514.3214.92114,033
11/3/201414.9915.0214.6614.7135,880
10/31/201414.7215.0014.4714.9270,281
10/30/201414.4014.5014.0514.3742,300
10/29/201414.9915.0414.3214.4079,140
10/28/201414.5315.0514.5314.9839,730
10/27/201414.6214.7814.3414.5517,792
10/24/201414.6914.7614.5314.6216,851
10/23/201414.5014.8314.4014.6244,505
10/22/201414.4514.7514.3014.4027,272
10/21/201414.4614.7614.2414.5163,762
10/20/201414.2114.4514.1814.3538,441
10/17/201414.4514.4513.9514.2176,911
10/16/201413.8514.4813.6214.2539,781
10/15/201413.5614.4113.4614.2038,654
10/14/201414.0714.2913.5213.8340,509
10/13/201414.1014.2213.8813.9829,742
10/10/201414.0014.2913.9513.9924,004
10/9/201414.5914.6014.0914.1226,119
10/8/201414.5014.7014.1014.6648,764
10/7/201414.5614.6114.3114.4824,111
10/6/201414.6914.8114.6414.6917,315
10/3/201414.5714.8014.4014.6876,272
10/2/201414.6514.6514.3314.3937,906
10/1/201414.5614.6714.2714.4135,290
9/30/201414.1314.8014.0714.6150,593
9/29/201414.0314.0914.0014.0817,192
9/26/201414.0814.1813.9614.1315,242
9/25/201414.3214.3214.0214.0729,018
9/24/201414.2714.4314.2414.3910,203
9/23/201414.4014.4114.1414.2121,527
9/22/201414.8014.8014.2514.4139,281
9/19/201414.7314.9114.7314.8651,322
9/18/201414.7814.9614.5114.7116,141
9/17/201414.3314.8414.3014.7624,619
9/16/201414.0114.3114.0014.2825,317
9/15/201414.2214.2614.0614.1131,816
9/12/201414.3514.3514.1014.2832,896
9/11/201414.2214.4914.1714.3224,775
9/10/201414.3414.3414.0214.2918,964
9/9/201414.4814.5314.2914.3943,317
9/8/201414.4014.6214.4014.5321,197
9/5/201414.4314.6014.3514.4724,003
9/4/201414.9015.0014.4414.5129,742
9/3/201415.0515.0514.5814.6646,495
9/2/201414.9415.0514.9015.0528,792
8/29/201414.7214.9914.5314.9529,272
8/28/201414.8814.8814.4714.7424,683
8/27/201415.5615.5714.9415.0323,072
8/26/201414.8115.8914.6715.4939,267
8/25/201414.9714.9814.7514.8119,053
8/22/201414.4114.9414.3314.8325,425
8/21/201414.2314.5014.1614.4234,352
8/20/201414.5014.5214.2214.3034,939
8/19/201414.6514.7514.5314.5417,108
8/18/201414.5314.7614.5314.6627,312
8/15/201414.4114.6814.2014.4459,757
8/14/201414.1514.3114.1514.2528,155
8/13/201414.0614.2314.0214.1624,114
8/12/201414.2214.3414.0014.0236,881
8/11/201414.2114.4414.0414.2756,674
8/8/201414.1914.3114.1114.1646,957
8/7/201414.1514.3614.0614.2131,650
8/6/201413.3614.4813.3614.14108,499
8/5/201412.7113.3812.6413.2775,602
8/4/201412.8212.9912.7012.8175,113
8/1/201413.0613.1012.7012.8244,925
7/31/201413.0513.1212.9513.0093,396
7/30/201413.2413.2413.0113.1681,377
7/29/201413.1513.3513.0713.1656,732
7/28/201413.4113.4113.1113.1663,210
7/25/201413.4413.4413.1913.4055,066
7/24/201413.3913.6013.3913.4961,369
7/23/201413.3913.4613.1413.3765,043
7/22/201413.2013.3813.1013.3877,801
7/21/201413.3413.4613.1513.1745,970
7/18/201413.5413.5813.2713.4992,706
7/17/201413.0813.7013.0813.58107,742
7/16/201413.4613.4613.0213.1045,115
7/15/201413.5513.5513.1813.3566,814
7/14/201413.5513.6113.2113.5058,329
7/11/201413.5913.7213.4413.5183,270
7/10/201413.4613.8113.3913.6649,141
7/9/201413.8013.8613.5813.7866,846
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center