$5.84 +0.03 (%) Xerium Technologies Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 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
12/2/20165.735.935.735.8445,373
12/1/20165.876.055.795.8133,331
11/30/20166.046.075.866.0041,834
11/29/20166.056.136.046.0621,662
11/28/20166.296.405.896.0054,906
11/25/20166.296.396.266.354,473
11/23/20166.286.396.286.3216,567
11/22/20166.266.406.266.3765,487
11/21/20166.546.596.306.3843,559
11/18/20166.416.556.286.5154,805
11/17/20166.366.596.346.45101,471
11/16/20166.666.786.386.3946,922
11/15/20166.587.086.486.66116,747
11/14/20166.256.596.216.5970,467
11/11/20166.136.235.986.1837,878
11/10/20165.836.295.826.1748,750
11/9/20165.506.005.505.9350,436
11/8/20165.575.895.575.7670,535
11/7/20166.006.075.545.6148,459
11/4/20165.786.045.685.8494,470
11/3/20165.755.805.515.6485,022
11/2/20166.136.295.605.6490,451
11/1/20166.156.436.076.11118,948
10/31/20166.486.486.056.20127,319
10/28/20167.697.695.536.57440,313
10/27/20168.308.348.118.1130,518
10/26/20168.158.448.158.2353,470
10/25/20168.158.197.938.1662,274
10/24/20168.278.278.108.1516,423
10/21/20168.088.228.048.1622,415
10/20/20168.248.308.108.1625,365
10/19/20168.158.288.108.2317,650
10/18/20168.118.378.058.1459,342
10/17/20167.958.077.918.0571,923
10/14/20168.008.077.887.9769,035
10/13/20167.968.107.867.8945,532
10/12/20168.158.218.038.1238,663
10/11/20168.108.158.008.1564,636
10/10/20168.168.298.108.1140,586
10/7/20167.938.277.938.1051,477
10/6/20167.857.977.807.9654,659
10/5/20167.807.937.807.9043,480
10/4/20167.957.957.537.7758,455
10/3/20167.847.937.807.8243,065
9/30/20168.008.047.907.9525,330
9/29/20168.148.147.767.9248,625
9/28/20168.058.208.058.0935,945
9/27/20167.938.067.928.0553,794
9/26/20168.268.267.827.8532,406
9/23/20168.348.388.148.1826,078
9/22/20168.308.408.218.3415,753
9/21/20168.248.378.058.1747,688
9/20/20168.298.298.138.1815,834
9/19/20168.358.408.148.2120,768
9/16/20168.178.348.038.3266,278
9/15/20167.988.237.988.1724,701
9/14/20168.168.177.838.0562,859
9/13/20168.188.268.068.0839,473
9/12/20168.188.288.078.2431,819
9/9/20168.218.288.128.1644,618
9/8/20168.188.318.108.2521,711
9/7/20168.508.568.138.1633,949
9/6/20168.228.598.228.4842,432
9/2/20168.158.218.048.1729,476
9/1/20168.058.208.018.1244,226
8/31/20168.468.478.078.0823,495
8/30/20168.538.578.268.4114,836
8/29/20168.108.547.998.5488,605
8/26/20168.148.248.028.0660,018
8/25/20168.748.908.018.02104,967
8/24/20168.949.168.758.8572,182
8/23/20168.639.098.638.9690,500
8/22/20168.648.768.518.5984,693
8/19/20168.128.698.128.5868,668
8/18/20168.188.398.188.3382,007
8/17/20168.108.308.028.2055,849
8/16/20168.068.147.998.0660,123
8/15/20168.288.357.978.0177,721
8/12/20168.018.228.018.1891,265
8/11/20168.018.197.968.0147,701
8/10/20168.118.237.907.9189,650
8/9/20167.688.107.608.06129,288
8/8/20167.647.807.437.4855,569
8/5/20167.467.687.407.5565,257
8/4/20167.817.927.317.3891,495
8/3/20167.407.877.357.7778,231
8/2/20167.377.377.117.1357,737
8/1/20167.427.527.147.3553,117
7/29/20167.657.747.277.4592,711
7/28/20167.817.907.567.6570,301
7/27/20168.288.437.657.88100,284
7/26/20168.738.808.268.30151,776
7/25/20168.508.788.458.70138,376
7/22/20168.498.518.278.50135,991
7/21/20168.618.888.428.4388,434
7/20/20168.258.688.248.6192,108
7/19/20167.808.437.808.1789,003
7/18/20167.667.987.537.7698,224
7/15/20167.517.767.427.71101,567
7/14/20167.837.927.567.6275,333
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center