Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xerium Technologies (NY: XRM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 13.22 13.34 13.11 13.19 37,004 +0.08(+0.61%)
Nov 27, 2013 13.10 13.12 12.78 13.11 41,331 +0.08(+0.61%)
Nov 26, 2013 12.82 13.15 12.82 13.03 54,131 +0.20(+1.56%)
Nov 25, 2013 13.16 13.16 12.79 12.83 23,496 -0.15(-1.16%)
Nov 22, 2013 13.17 13.31 12.96 12.98 34,902 -0.15(-1.14%)
Nov 21, 2013 13.02 13.30 13.00 13.13 46,013 +0.21(+1.63%)
Nov 20, 2013 12.81 13.20 12.72 12.92 37,791 +0.21(+1.65%)
Nov 19, 2013 13.14 13.35 12.50 12.71 58,491 -0.28(-2.16%)
Nov 18, 2013 13.08 13.27 12.92 12.99 46,054 +0.01(+0.08%)
Nov 15, 2013 12.97 13.20 12.58 12.98 78,251 +0.04(+0.31%)
Nov 14, 2013 12.98 13.02 12.76 12.94 46,942 +0.02(+0.15%)
Nov 12, 2013 12.95 13.08 12.78 12.92 35,110 -0.05(-0.39%)
Nov 11, 2013 13.02 13.12 12.84 12.97 51,391 -0.17(-1.29%)
Nov 08, 2013 13.02 13.44 12.70 13.14 123,013 +0.01(+0.08%)
Nov 07, 2013 12.11 13.40 12.11 13.13 324,835 +1.06(+8.78%)
Nov 06, 2013 12.00 12.14 11.80 12.07 55,654 +0.17(+1.43%)
Nov 05, 2013 12.12 12.12 11.87 11.90 50,299 -0.27(-2.22%)
Nov 04, 2013 12.23 12.25 11.99 12.17 53,842 +0.03(+0.25%)
Nov 01, 2013 11.97 12.25 11.95 12.14 55,297 +0.15(+1.25%)
Oct 31, 2013 12.11 12.15 11.81 11.99 107,978 -0.16(-1.32%)
Oct 30, 2013 12.33 12.33 11.83 12.15 42,800 -0.13(-1.06%)
Oct 29, 2013 12.04 12.28 11.90 12.28 24,664 +0.24(+1.99%)
Oct 28, 2013 12.47 12.47 11.16 12.04 205,688 -0.44(-3.53%)
Oct 25, 2013 12.48 12.76 12.42 12.48 30,293 +0.04(+0.32%)
Oct 24, 2013 12.57 12.62 12.28 12.44 31,487 -0.13(-1.03%)
Oct 23, 2013 12.56 12.60 12.30 12.57 56,255 -0.06(-0.48%)
Oct 22, 2013 12.62 12.78 12.56 12.63 38,416 +0.03(+0.24%)
Oct 21, 2013 12.77 12.87 12.46 12.60 56,350 -0.19(-1.49%)
Oct 18, 2013 12.89 12.97 12.52 12.79 95,975 +0.04(+0.31%)
Oct 17, 2013 12.04 12.93 12.04 12.75 82,197 +0.69(+5.72%)
Oct 16, 2013 11.74 12.50 11.74 12.06 1,128,613 +0.49(+4.24%)
Oct 15, 2013 11.89 11.98 11.47 11.57 48,189 -0.34(-2.85%)
Oct 14, 2013 11.57 11.97 11.45 11.91 35,270 +0.28(+2.41%)
Oct 11, 2013 11.47 11.65 11.32 11.63 26,563 +0.09(+0.78%)
Oct 10, 2013 11.24 11.54 11.24 11.54 31,083 +0.52(+4.72%)
Oct 09, 2013 11.21 11.22 10.95 11.02 32,434 -0.14(-1.25%)
Oct 08, 2013 11.36 11.45 10.88 11.16 49,468 -0.23(-2.02%)
Oct 07, 2013 11.46 11.47 11.15 11.39 60,850 -0.22(-1.89%)
Oct 04, 2013 11.30 11.69 11.21 11.61 20,336 +0.28(+2.47%)
Oct 03, 2013 11.64 11.64 10.98 11.33 62,871 -0.31(-2.66%)
Oct 02, 2013 11.29 11.73 11.14 11.64 59,546 +0.22(+1.93%)
Oct 01, 2013 11.54 11.54 11.32 11.42 19,271 -0.19(-1.64%)
Sep 27, 2013 11.47 11.72 11.44 11.61 43,730 +0.09(+0.78%)
Sep 26, 2013 11.38 11.53 11.28 11.52 47,537 +0.20(+1.77%)
Sep 25, 2013 11.13 11.40 11.13 11.32 28,033 +0.20(+1.80%)
Sep 24, 2013 10.99 11.21 10.90 11.12 78,626 +0.11(+1.00%)
Sep 23, 2013 11.14 11.16 10.61 11.01 55,979 -0.13(-1.17%)
Sep 20, 2013 11.15 11.23 10.82 11.14 71,440 +0.06(+0.54%)
Sep 19, 2013 10.98 11.10 10.71 11.08 38,154 +0.12(+1.09%)
Sep 18, 2013 10.93 11.05 10.46 10.96 68,313 +0.00(+0.00%)
Sep 17, 2013 10.80 11.00 10.65 10.96 37,193 +0.14(+1.29%)
Sep 16, 2013 10.96 11.18 10.80 10.82 25,670 -0.14(-1.28%)
Sep 13, 2013 10.78 10.99 10.78 10.96 22,392 +0.21(+1.95%)
Sep 12, 2013 11.21 11.24 10.39 10.75 75,555 -0.52(-4.61%)
Sep 11, 2013 11.19 11.33 10.92 11.27 46,173 +0.03(+0.27%)
Sep 10, 2013 11.24 11.42 10.91 11.24 55,700 +0.01(+0.09%)
Sep 09, 2013 10.86 11.25 10.76 11.23 53,278 +0.39(+3.60%)
Sep 06, 2013 10.91 11.02 10.58 10.84 79,517 -0.05(-0.46%)
Sep 05, 2013 10.95 11.03 10.87 10.89 46,601 -0.07(-0.64%)
Sep 04, 2013 10.88 11.15 10.66 10.96 54,302 +0.10(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.