Xerium Technologies Inc $13.49

up +0.12


24/7/2014 04:04 PM  |  NYSE : XRM  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRM historical data

Date Open High Low Close Volume
7/24/201413.3913.6013.3913.4961,369
7/23/201413.3913.4613.1413.3765,043
7/22/201413.2013.3813.1013.3877,801
7/21/201413.3413.4613.1513.1745,970
7/18/201413.5413.5813.2713.4992,706
7/17/201413.0813.7013.0813.58107,742
7/16/201413.4613.4613.0213.1045,115
7/15/201413.5513.5513.1813.3566,814
7/14/201413.5513.6113.2113.5058,329
7/11/201413.5913.7213.4413.5183,270
7/10/201413.4613.8113.3913.6649,141
7/9/201413.8013.8613.5813.7866,846
7/8/201414.0214.0213.5413.81100,117
7/7/201414.1714.2813.7614.0587,231
7/3/201414.1014.2814.0714.2517,395
7/2/201414.1314.1713.9414.0477,102
7/1/201414.0014.6314.0014.20103,428
6/30/201413.6514.1213.4713.96230,467
6/27/201413.8113.9213.5013.86108,333
6/26/201414.2414.2413.4213.94101,269
6/25/201414.0214.5213.9814.2167,480
6/24/201414.7214.9114.1614.2475,056
6/23/201415.0415.0414.2214.76106,149
6/20/201415.1015.1414.9215.0573,364
6/19/201415.0715.2014.9315.0636,749
6/18/201414.8315.0414.7714.9856,314
6/17/201415.1615.2614.7514.8478,261
6/16/201415.4015.4114.8815.2065,753
6/13/201415.6415.6515.3615.5255,522
6/12/201415.5515.6915.4315.63239,235
6/11/201415.5815.6215.2915.5353,792
6/10/201415.6316.0115.4515.7167,472
6/9/201414.7115.9514.6915.77172,681
6/6/201414.4415.0814.4414.7787,099
6/5/201413.8614.5313.7514.3681,900
6/4/201413.9813.9913.6913.7964,297
6/3/201413.6714.0913.6014.0060,490
6/2/201413.7313.8613.3813.7860,324
5/30/201414.0714.1413.6013.7869,073
5/29/201413.3114.0413.3114.0349,021
5/28/201413.5713.6613.3813.5157,142
5/27/201413.0813.7013.0513.6168,338
5/23/201412.6312.9812.5012.9532,885
5/22/201412.5012.7212.4112.6026,863
5/21/201412.4212.5712.2912.5164,510
5/20/201412.4212.5112.2612.41105,928
5/19/201412.3412.5312.3012.5054,430
5/16/201412.3512.3712.1312.3352,564
5/15/201412.4912.4912.2112.3596,390
5/14/201412.8612.8812.5412.6072,880
5/13/201413.1713.1712.6212.8693,278
5/12/201413.0413.3812.9213.2044,932
5/9/201411.6413.2511.2013.03109,527
5/8/201412.2512.5611.8412.0053,717
5/7/201412.5012.5312.0512.3243,721
5/6/201412.9512.9912.3012.5466,784
5/5/201413.1413.2312.8813.0745,454
5/2/201413.4713.5413.1213.2864,165
5/1/201413.4213.6713.0513.5068,823
4/30/201412.9913.5012.9913.5062,349
4/29/201413.4013.4012.8613.0948,856
4/28/201412.8813.4612.8813.2675,738
4/25/201413.0513.0612.7212.7960,910
4/24/201413.2513.3013.1313.1653,542
4/23/201413.4113.4513.1813.31128,268
4/22/201413.4313.5013.2513.4152,878
4/21/201413.3513.5913.2813.4449,886
4/17/201413.5013.7413.3513.3551,327
4/16/201413.2813.5513.2613.4847,611
4/15/201413.3413.4212.6913.17107,785
4/14/201413.5013.6313.2613.2961,527
4/11/201413.3913.5513.2013.4271,349
4/10/201413.8813.9013.5013.56142,641
4/9/201414.0814.0813.7513.8882,284
4/8/201413.9014.3613.6513.9281,149
4/7/201414.5714.5813.6013.95129,187
4/4/201415.1615.2914.2514.5965,157
4/3/201415.3515.4615.0015.0833,255
4/2/201415.4815.6415.1815.2938,632
4/1/201416.0416.0815.2715.5263,418
3/31/201415.2916.4415.2916.0557,794
3/28/201415.3115.7915.1015.2832,012
3/27/201415.3815.6715.0615.3052,271
3/26/201415.8415.8415.2215.3374,127
3/25/201416.0516.0614.9215.6783,096
3/24/201416.6016.6315.5016.0063,142
3/21/201415.4816.5515.2216.48121,311
3/20/201415.3715.6415.3015.4417,790
3/19/201415.8615.9415.2115.3634,150
3/18/201415.6316.0215.6315.9324,057
3/17/201415.9416.1315.3815.6683,784
3/14/201415.7116.0915.1815.8546,181
3/13/201416.3716.3715.6515.8565,733
3/12/201416.8716.8716.2216.3751,553
3/11/201417.3717.6316.9217.0237,098
3/10/201417.3017.5216.8017.4353,731
3/7/201417.8317.8317.2517.4231,272
3/6/201417.6717.8117.5217.5963,468
3/5/201417.5517.9917.1617.7185,169
3/4/201416.1716.9816.1716.95131,228
Trading Center