$15.85 -0.13 (%) Xerium Technologies Inc - NYSE

Jan. 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
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
12/1/201413.8714.2713.8714.0251,565
11/28/201414.3414.4114.2214.2217,635
11/26/201414.2614.4214.2114.4122,944
11/25/201414.5214.5214.1514.3222,350
11/24/201414.4514.5814.2914.3511,719
11/21/201414.5814.8514.3414.3919,621
11/20/201414.2014.4314.2014.4020,205
11/19/201414.2214.2914.1514.2032,722
11/18/201414.1914.3314.1414.2822,469
11/17/201414.2114.2114.1114.1114,536
11/14/201414.5514.5514.1814.2815,621
11/13/201414.4614.8114.3814.4778,942
11/12/201414.2314.6014.1114.5539,287
11/11/201414.4114.4814.1714.2523,069
11/10/201414.7014.7414.4114.4717,637
11/7/201415.0015.0114.6214.7518,681
11/6/201414.8414.9314.7714.9111,184
11/5/201415.0515.0514.7914.8434,019
11/4/201414.6115.0514.3214.92114,033
11/3/201414.9915.0214.6614.7135,880
10/31/201414.7215.0014.4714.9270,281
10/30/201414.4014.5014.0514.3742,300
10/29/201414.9915.0414.3214.4079,140
10/28/201414.5315.0514.5314.9839,730
10/27/201414.6214.7814.3414.5517,792
10/24/201414.6914.7614.5314.6216,851
10/23/201414.5014.8314.4014.6244,505
10/22/201414.4514.7514.3014.4027,272
10/21/201414.4614.7614.2414.5163,762
10/20/201414.2114.4514.1814.3538,441
10/17/201414.4514.4513.9514.2176,911
10/16/201413.8514.4813.6214.2539,781
10/15/201413.5614.4113.4614.2038,654
10/14/201414.0714.2913.5213.8340,509
10/13/201414.1014.2213.8813.9829,742
10/10/201414.0014.2913.9513.9924,004
10/9/201414.5914.6014.0914.1226,119
10/8/201414.5014.7014.1014.6648,764
10/7/201414.5614.6114.3114.4824,111
10/6/201414.6914.8114.6414.6917,315
10/3/201414.5714.8014.4014.6876,272
10/2/201414.6514.6514.3314.3937,906
10/1/201414.5614.6714.2714.4135,290
9/30/201414.1314.8014.0714.6150,593
9/29/201414.0314.0914.0014.0817,192
9/26/201414.0814.1813.9614.1315,242
9/25/201414.3214.3214.0214.0729,018
9/24/201414.2714.4314.2414.3910,203
9/23/201414.4014.4114.1414.2121,527
9/22/201414.8014.8014.2514.4139,281
9/19/201414.7314.9114.7314.8651,322
9/18/201414.7814.9614.5114.7116,141
9/17/201414.3314.8414.3014.7624,619
9/16/201414.0114.3114.0014.2825,317
9/15/201414.2214.2614.0614.1131,816
9/12/201414.3514.3514.1014.2832,896
9/11/201414.2214.4914.1714.3224,775
9/10/201414.3414.3414.0214.2918,964
9/9/201414.4814.5314.2914.3943,317
9/8/201414.4014.6214.4014.5321,197
9/5/201414.4314.6014.3514.4724,003
9/4/201414.9015.0014.4414.5129,742
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center