$7.00 -0.59 (%) Xerium Technologies Inc - New York Stock Exchange, Inc.

Jun. 24, 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
6/24/20166.977.446.597.001,047,681
6/23/20167.427.677.357.59126,322
6/22/20167.577.687.297.2995,448
6/21/20167.527.647.227.5999,300
6/20/20167.247.727.237.5665,619
6/17/20167.297.337.027.17145,449
6/16/20167.307.337.047.2487,100
6/15/20167.257.507.117.39122,046
6/14/20166.957.136.857.1186,886
6/13/20166.917.426.857.0068,878
6/10/20167.267.326.857.0285,926
6/9/20167.487.487.257.3186,163
6/8/20167.337.507.127.4778,834
6/7/20167.107.437.007.30128,996
6/6/20166.767.106.677.05108,336
6/3/20166.836.846.456.7282,610
6/2/20166.906.906.736.8566,170
6/1/20166.276.906.146.891,298,955
5/31/20166.406.446.296.3256,623
5/27/20166.226.406.226.3545,784
5/26/20166.436.436.206.2633,809
5/25/20166.376.396.116.3364,830
5/24/20166.016.316.016.2635,078
5/23/20165.876.105.865.8825,148
5/20/20165.815.995.805.8958,581
5/19/20165.985.985.755.8151,960
5/18/20165.916.205.866.0261,432
5/17/20166.216.345.875.9154,854
5/16/20166.206.326.176.2145,913
5/13/20165.966.345.856.1371,554
5/12/20166.276.485.875.98143,545
5/11/20166.206.456.196.25129,124
5/10/20166.126.205.936.1678,243
5/9/20165.936.095.826.05117,408
5/6/20166.096.135.745.93139,859
5/5/20165.006.294.985.98387,084
5/4/20164.735.054.715.02155,059
5/3/20164.964.994.564.73124,956
5/2/20165.405.404.824.9699,304
4/29/20165.525.705.275.2960,785
4/28/20165.655.775.525.5264,431
4/27/20165.535.765.505.6382,910
4/26/20165.305.535.205.4946,373
4/25/20165.335.415.205.2248,935
4/22/20165.445.455.275.3135,397
4/21/20165.485.495.135.29100,441
4/20/20165.325.595.325.4367,024
4/19/20165.255.405.165.33104,331
4/18/20165.175.495.005.1982,746
4/15/20165.045.224.975.1353,958
4/14/20165.365.564.935.05159,170
4/13/20164.825.384.785.36288,795
4/12/20164.314.614.154.58135,885
4/11/20164.464.614.264.26129,185
4/8/20164.524.574.314.45189,589
4/7/20164.764.764.454.49219,206
4/6/20164.994.994.704.80234,338
4/5/20165.135.134.754.94200,406
4/4/20165.145.325.065.14190,293
4/1/20165.195.215.095.12154,407
3/31/20165.395.465.015.22192,932
3/30/20165.125.485.005.31323,767
3/29/20165.005.194.905.06108,632
3/28/20165.315.314.924.9893,819
3/24/20165.015.324.825.2499,738
3/23/20165.125.254.944.99130,114
3/22/20165.365.435.105.12133,495
3/21/20165.885.885.405.41159,900
3/18/20166.456.515.635.80268,445
3/17/20166.576.726.296.36114,853
3/16/20167.457.456.556.62802,422
3/15/20169.009.467.357.47131,549
3/14/20168.958.968.168.7261,057
3/11/20168.558.918.528.8960,275
3/10/20168.278.448.188.4239,707
3/9/20168.328.408.168.2137,973
3/8/20168.508.598.158.17111,833
3/7/20168.038.728.038.4899,820
3/4/20168.018.447.998.1140,991
3/3/20167.838.197.837.9860,947
3/2/20167.557.807.557.7634,636
3/1/20167.427.586.957.5181,413
2/29/20167.367.477.297.3352,479
2/26/20167.237.467.167.2844,191
2/25/20167.337.336.897.2536,783
2/24/20166.797.326.737.2740,763
2/23/20167.347.396.766.9174,555
2/22/20167.417.577.347.3637,350
2/19/20167.697.707.337.3732,747
2/18/20167.497.717.117.6856,260
2/17/20167.087.667.087.32115,424
2/16/20167.007.257.007.07102,027
2/12/20167.117.176.916.9688,543
2/11/20167.477.606.877.00122,778
2/10/20167.677.787.437.59113,964
2/9/20167.757.907.337.5977,907
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center