$7.46 -0.19 (%) Xerium Technologies Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 01:36 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center