$8.06 +0.04 (%) Xerium Technologies Inc - New York Stock Exchange, Inc.

Aug. 26, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center