$17.77 -0.75 (%) Xerium Technologies Inc - NYSE

Jun. 29, 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
6/29/201518.4118.4817.7717.7724,343
6/26/201518.1218.5318.0718.5275,282
6/25/201518.1718.2717.9218.1332,112
6/24/201518.0618.2717.9118.1527,211
6/23/201518.1718.2918.1118.1713,536
6/22/201518.1018.4518.1018.2820,922
6/19/201518.0018.2717.8017.9472,590
6/18/201518.0118.0617.9418.0427,539
6/17/201517.9417.9617.6817.7711,863
6/16/201517.7817.8517.6117.8019,235
6/15/201517.5117.8717.1317.7365,355
6/12/201517.1117.2417.0017.2122,657
6/11/201517.2917.2917.0217.108,981
6/10/201517.2117.2617.0317.2631,366
6/9/201516.8517.1416.7917.0212,127
6/8/201517.3317.3316.9217.0020,182
6/5/201517.0017.4016.8117.4036,448
6/4/201516.9517.0516.8017.0431,028
6/3/201517.0017.2016.9216.9920,887
6/2/201516.9917.1916.9317.0121,389
6/1/201516.9117.1816.7017.0622,719
5/29/201517.0517.1716.6917.1039,585
5/28/201517.0017.1216.9517.0112,616
5/27/201517.3117.3116.8217.1438,017
5/26/201517.4017.4616.8217.2820,842
5/22/201517.2717.6017.0317.4321,775
5/21/201517.4517.5017.2217.2815,400
5/20/201517.7917.8617.2417.2658,826
5/19/201517.6417.7517.5417.6624,561
5/18/201517.9217.9317.5417.7923,397
5/15/201517.7718.2217.5218.1228,857
5/14/201517.4218.2517.3817.8829,809
5/13/201517.7217.8817.7017.8020,774
5/12/201517.0017.8916.6917.7842,013
5/11/201517.4417.4617.1917.2019,700
5/8/201517.6617.6617.2317.3417,589
5/7/201517.1717.5316.9917.4430,994
5/6/201517.1517.2816.9817.2729,509
5/5/201517.6817.6817.0317.1426,188
5/4/201517.8018.1317.6117.6324,159
5/1/201517.8917.8917.5517.8624,077
4/30/201517.9818.1017.4417.7834,621
4/29/201518.4218.4218.0318.1816,688
4/28/201518.1218.4818.0118.4419,180
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!