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 (%)
May 31, 2013 9.930 9.930 9.630 9.870 127,982 -0.06(-0.60%)
May 30, 2013 9.600 9.930 9.560 9.930 153,203 +0.33(+3.44%)
May 29, 2013 9.660 9.800 9.550 9.600 91,034 -0.01(-0.10%)
May 28, 2013 9.550 9.930 9.361 9.610 308,182 +0.11(+1.16%)
May 24, 2013 9.300 9.500 9.040 9.500 29,282 +0.19(+2.04%)
May 23, 2013 8.980 9.450 8.760 9.310 87,767 +0.26(+2.87%)
May 22, 2013 9.090 9.422 8.900 9.050 276,397 +0.00(+0.00%)
May 21, 2013 9.150 9.150 8.800 9.050 64,305 -0.08(-0.88%)
May 20, 2013 9.250 9.400 8.950 9.130 76,683 -0.09(-0.98%)
May 17, 2013 8.950 9.240 8.900 9.220 56,451 +0.22(+2.44%)
May 16, 2013 9.110 9.210 8.990 9.000 94,091 -0.19(-2.07%)
May 15, 2013 9.320 9.450 8.951 9.190 130,936 -0.12(-1.29%)
May 13, 2013 9.230 9.440 9.230 9.310 113,400 -0.09(-0.96%)
May 10, 2013 9.310 9.570 9.296 9.400 40,644 +0.01(+0.11%)
May 09, 2013 8.880 9.500 8.880 9.390 90,745 +0.05(+0.54%)
May 08, 2013 9.750 9.750 8.590 9.340 224,748 -0.43(-4.40%)
May 07, 2013 9.600 9.800 9.470 9.770 98,822 +0.23(+2.41%)
May 06, 2013 9.600 9.770 9.410 9.540 126,402 +0.04(+0.42%)
May 03, 2013 9.590 9.600 9.340 9.500 94,764 +0.16(+1.71%)
May 02, 2013 9.200 9.650 9.160 9.340 85,057 +0.14(+1.52%)
May 01, 2013 9.430 9.465 9.050 9.200 106,728 -0.29(-3.06%)
Apr 30, 2013 9.850 10.00 9.340 9.490 183,490 -0.29(-2.97%)
Apr 29, 2013 9.550 9.987 9.550 9.780 106,821 +0.20(+2.09%)
Apr 26, 2013 9.340 9.580 9.260 9.580 112,118 +0.32(+3.46%)
Apr 25, 2013 9.090 9.490 9.000 9.260 197,822 +0.30(+3.35%)
Apr 24, 2013 8.880 9.140 8.650 8.960 152,362 +0.08(+0.90%)
Apr 23, 2013 8.710 8.960 8.470 8.880 190,587 +0.30(+3.50%)
Apr 22, 2013 8.070 8.590 7.940 8.580 220,618 +0.61(+7.65%)
Apr 19, 2013 7.980 8.070 7.860 7.970 54,629 +0.05(+0.63%)
Apr 18, 2013 8.120 8.120 7.811 7.920 71,375 -0.12(-1.49%)
Apr 17, 2013 8.200 8.220 7.730 8.040 84,990 -0.16(-1.95%)
Apr 16, 2013 8.000 8.300 7.980 8.200 116,508 +0.27(+3.40%)
Apr 15, 2013 8.170 8.400 7.800 7.930 172,573 -0.07(-0.88%)
Apr 12, 2013 7.850 8.250 7.830 8.000 174,631 +0.20(+2.56%)
Apr 11, 2013 7.740 8.970 7.500 7.800 591,253 +0.38(+5.12%)
Apr 10, 2013 6.630 7.800 6.630 7.420 331,538 +0.73(+10.91%)
Apr 09, 2013 5.560 6.800 5.520 6.690 554,836 +1.15(+20.76%)
Apr 08, 2013 5.490 5.589 5.460 5.540 187,108 +0.13(+2.40%)
Apr 05, 2013 5.390 5.420 5.350 5.410 8,961 -0.06(-1.10%)
Apr 04, 2013 5.510 5.510 5.370 5.470 84,212 +0.05(+0.92%)
Apr 03, 2013 5.450 5.490 5.330 5.420 12,159 -0.08(-1.45%)
Apr 02, 2013 5.500 5.540 5.440 5.500 34,200 -0.03(-0.54%)
Apr 01, 2013 5.390 5.580 5.390 5.530 42,820 +0.09(+1.65%)
Mar 28, 2013 5.500 5.500 5.425 5.440 80,882 -0.04(-0.73%)
Mar 27, 2013 5.440 5.500 5.440 5.480 8,100 -0.01(-0.18%)
Mar 26, 2013 5.570 5.570 5.450 5.490 21,846 +0.01(+0.18%)
Mar 25, 2013 5.590 5.620 5.371 5.480 16,548 -0.04(-0.72%)
Mar 22, 2013 5.660 5.730 5.510 5.520 36,769 -0.06(-1.08%)
Mar 21, 2013 5.660 5.680 5.510 5.580 10,410 -0.13(-2.28%)
Mar 20, 2013 5.740 5.810 5.691 5.710 5,741 -0.03(-0.52%)
Mar 19, 2013 5.840 5.920 5.650 5.740 23,987 -0.19(-3.20%)
Mar 18, 2013 5.800 5.980 5.670 5.930 21,935 +0.03(+0.51%)
Mar 15, 2013 5.660 6.000 5.650 5.900 96,406 +0.22(+3.87%)
Mar 14, 2013 5.390 5.750 5.390 5.680 120,086 +0.15(+2.71%)
Mar 13, 2013 5.600 5.720 5.471 5.530 91,697 -0.05(-0.90%)
Mar 12, 2013 5.250 5.680 4.880 5.580 83,361 +0.22(+4.10%)
Mar 11, 2013 5.620 5.719 5.250 5.360 58,232 -0.26(-4.63%)
Mar 08, 2013 5.800 6.050 5.500 5.620 44,648 -0.22(-3.77%)
Mar 07, 2013 5.810 5.960 5.600 5.840 25,836 +0.09(+1.57%)
Mar 06, 2013 5.350 5.990 5.350 5.750 59,739 +0.40(+7.48%)
Mar 05, 2013 5.220 5.400 5.180 5.350 14,012 +0.10(+1.90%)
Mar 04, 2013 5.280 5.300 5.130 5.250 24,909 +0.05(+0.96%)
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.