$7.92 -0.17 (%) Xerium Technologies Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
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
7/13/20167.888.147.707.7165,907
7/12/20167.247.927.247.84112,567
7/11/20167.087.426.987.1598,469
7/8/20166.807.036.727.0052,929
7/7/20166.747.096.696.7345,536
7/6/20166.326.866.326.74102,040
7/5/20166.646.646.306.4270,945
7/1/20166.376.796.276.6552,483
6/30/20166.306.426.206.3863,762
6/29/20166.506.616.256.3090,766
6/28/20166.456.456.166.24167,167
6/27/20167.197.196.156.18204,796
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center