$18.06 0.00 (%) Xerium Technologies Inc - NYSE

Apr. 27, 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
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
4/14/201517.9818.2617.9017.9574,368
4/13/201517.5517.8517.5117.7964,623
4/10/201517.4517.7517.4117.4846,301
4/9/201517.1317.3717.1017.3152,284
4/8/201517.0017.3216.9617.08112,818
4/7/201516.8217.1716.8217.0086,427
4/6/201516.5717.0016.5716.9736,277
4/2/201516.3916.7116.3916.6048,916
4/1/201516.1016.3616.1016.3092,065
3/31/201516.0816.3916.0816.2225,789
3/30/201516.3216.3216.0916.1573,729
3/27/201515.8016.2315.7716.1973,808
3/26/201516.2416.2415.6715.8612,180
3/25/201516.0916.3715.8415.9718,419
3/24/201516.1116.2816.0716.2016,333
3/23/201516.0916.3216.0216.1725,319
3/20/201516.1216.2116.0516.17103,978
3/19/201516.0216.2016.0216.0476,986
3/18/201515.7316.1815.6416.1477,663
3/17/201515.8515.9015.5715.8618,481
3/16/201515.9215.9315.5215.8427,472
3/13/201515.7015.9915.6015.8044,183
3/12/201515.4515.7215.2215.5536,598
3/11/201515.3715.3715.1815.2822,574
3/10/201515.2915.4515.1415.2921,662
3/9/201515.3615.4015.0315.2930,204
3/6/201514.9615.4914.9615.3652,366
3/5/201515.2715.2714.8915.1153,961
3/4/201515.7115.7114.9515.33150,924
3/3/201515.9516.0315.6015.8537,756
3/2/201516.0116.0615.9015.9746,291
2/27/201515.8116.0215.6315.9677,621
2/26/201515.7615.8415.5015.8216,578
2/25/201515.7815.8515.6515.7018,583
2/24/201515.7915.8315.6115.666,525
2/23/201515.6615.8715.2915.55155,763
2/20/201515.4715.7515.1115.6639,212
2/19/201515.4015.6615.3815.4523,127
2/18/201515.5615.6315.3915.5255,514
2/17/201515.6615.7615.5415.6522,245
2/13/201515.8415.8415.6515.7512,538
2/12/201515.8115.8115.6115.7722,013
2/11/201515.7315.7315.5315.626,567
2/10/201515.5015.8915.3815.7646,730
2/9/201515.6915.9515.5515.6027,074
2/6/201516.0416.0615.6315.6834,704
2/5/201515.5816.1015.4815.9928,100
2/4/201515.8016.0715.4415.5852,627
2/3/201515.5916.0615.5915.9533,497
2/2/201515.3315.4815.0015.4339,590
1/30/201515.6615.7915.1915.3960,845
1/29/201515.7915.9915.6215.8337,367
1/28/201515.8416.1115.4815.5620,805
1/27/201515.7416.3015.6915.8527,898
1/26/201516.2116.2115.9515.9835,463
1/23/201515.9516.2515.9516.0250,238
1/22/201515.5515.9715.5315.9634,740
1/21/201515.9015.9015.5515.6826,954
1/20/201515.4915.9715.2515.5932,381
1/16/201514.9215.9614.9215.9038,718
1/15/201515.0015.2614.9615.0077,204
1/14/201514.8015.0914.7314.99184,779
1/13/201514.7215.1014.7214.90232,784
1/12/201514.6714.7014.3914.6577,645
1/9/201514.6414.8014.3814.6715,439
1/8/201514.8914.9614.4914.7846,686
1/7/201514.7614.7714.3214.7528,660
1/6/201514.8815.0014.2014.7536,580
1/5/201515.4215.4314.9915.0647,932
1/2/201515.8915.9415.2815.4327,907
12/31/201415.9915.9915.6615.7827,096
12/30/201415.9416.0215.8615.9010,417
12/29/201415.4616.0515.4615.8656,519
12/26/201414.9915.4914.9915.4045,750
12/24/201414.9215.2214.9215.2218,851
12/23/201415.0515.0514.6414.9226,778
12/22/201414.7714.9114.7414.9118,837
12/19/201414.7214.7914.5014.7939,958
12/18/201414.5114.8814.4814.7833,364
12/17/201413.9414.4913.9414.2460,181
12/16/201413.9914.4213.8713.8751,074
12/15/201414.1514.3113.9113.9717,847
12/12/201414.0314.2714.0314.1515,129
12/11/201414.1714.3814.0314.2129,889
12/10/201414.6814.7914.0714.1739,189
12/9/201414.3014.8014.2114.7826,635
12/8/201414.5614.6514.2314.3318,786
12/5/201414.4114.5514.3714.5128,820
12/4/201414.4714.6814.4214.4418,208
12/3/201413.9914.6213.8714.4423,105
12/2/201414.0914.2313.8713.9655,792
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center