$7.89 -0.44 (%) Xerium Technologies Inc - NYSE

Feb. 8, 2016 | 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
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
12/10/201511.7812.1511.7811.9440,417
12/9/201511.4211.8011.4211.7038,008
12/8/201511.5911.8311.2511.40158,014
12/7/201511.5911.9111.4811.6543,890
12/4/201511.5511.7111.4511.6072,524
12/3/201511.2511.6511.1511.5285,027
12/2/201511.3011.4311.0111.2056,596
12/1/201511.6311.6411.2011.2181,069
11/30/201511.7711.9511.6011.6436,100
11/27/201511.7011.8611.7011.7512,367
11/25/201511.8611.9011.6511.7034,149
11/24/201512.0012.0011.7911.8035,718
11/23/201512.0612.1811.9812.0312,635
11/20/201512.1512.3511.9312.0218,689
11/19/201512.0612.1711.9312.0525,112
11/18/201511.9512.1711.9512.1437,021
11/17/201512.2712.2711.8911.9728,461
11/16/201512.0712.2812.0112.2116,350
11/13/201512.3512.4612.0712.0817,486
11/12/201512.4312.7512.3512.4131,956
11/11/201513.0413.0412.4012.5422,525
11/10/201512.7012.9912.7012.9625,600
11/9/201513.1813.1812.8012.8620,658
11/6/201512.6913.2112.6713.1843,600
11/5/201513.4213.4212.4812.87158,672
11/4/201513.8013.9413.7513.9239,791
11/3/201513.4913.8813.4713.8225,399
11/2/201513.4713.8413.4713.5918,967
10/30/201513.5413.5913.4313.5013,570
10/29/201513.6613.7813.4713.5220,912
10/28/201513.1713.8413.1113.6950,576
10/27/201513.0213.1512.6012.9643,687
10/26/201513.0813.2012.6613.1450,771
10/23/201513.2513.4413.1113.2326,751
10/22/201513.1813.4013.0713.1863,632
10/21/201513.3413.3413.0613.1411,226
10/20/201513.3913.5013.3013.3411,558
10/19/201513.8113.8313.2113.3760,919
10/16/201514.0714.0713.6013.9413,828
10/15/201513.2714.0713.2713.9913,644
10/14/201513.5913.6212.9113.2996,446
10/13/201514.0114.0713.7713.8115,231
10/12/201514.2714.3114.0014.1511,975
10/9/201514.6114.8314.0114.3030,540
10/8/201514.6014.6514.4214.5817,788
10/7/201513.9814.5413.9814.4914,963
10/6/201514.1714.1713.8213.8418,373
10/5/201513.6314.5913.5414.0127,308
10/2/201512.7713.4212.6113.4223,479
10/1/201513.1213.1212.7212.8321,290
9/30/201513.1513.1512.6612.9848,864
9/29/201512.3513.2312.3513.0736,748
9/28/201512.3312.4812.2512.3642,912
9/25/201512.7412.8412.2512.4441,423
9/24/201513.1313.1312.5912.7239,597
9/23/201513.6013.6212.6813.2936,817
9/22/201513.6514.0013.4213.6434,433
9/21/201513.6514.5413.3913.7745,259
9/18/201513.5013.8912.8913.67107,334
9/17/201513.0913.9013.0913.7088,656
9/16/201512.5113.2612.3513.1952,221
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center