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 (%)
Dec 31, 2010 16.01 16.05 15.92 15.95 58,787 -0.10(-0.62%)
Dec 30, 2010 16.00 16.09 15.96 16.05 81,097 +0.04(+0.25%)
Dec 29, 2010 16.06 16.10 15.95 16.01 14,213 -0.04(-0.25%)
Dec 28, 2010 16.05 16.24 16.00 16.05 73,582 -0.07(-0.43%)
Dec 27, 2010 15.90 16.14 15.84 16.12 50,295 +0.18(+1.13%)
Dec 23, 2010 15.88 16.04 15.80 15.94 37,901 +0.02(+0.13%)
Dec 22, 2010 15.76 15.95 15.50 15.92 20,378 +0.15(+0.95%)
Dec 21, 2010 15.92 16.00 15.64 15.77 58,305 -0.10(-0.63%)
Dec 20, 2010 15.89 16.19 15.55 15.87 57,330 +0.02(+0.13%)
Dec 17, 2010 15.63 16.02 15.35 15.85 114,825 +0.19(+1.21%)
Dec 16, 2010 14.48 15.71 14.30 15.66 91,353 +1.22(+8.45%)
Dec 15, 2010 14.42 14.61 14.34 14.44 36,179 +0.02(+0.14%)
Dec 14, 2010 14.31 14.44 14.20 14.42 28,055 +0.10(+0.70%)
Dec 13, 2010 14.64 14.64 14.26 14.32 21,295 -0.25(-1.72%)
Dec 10, 2010 14.29 14.65 13.96 14.57 41,199 +0.28(+1.96%)
Dec 09, 2010 14.10 14.29 13.76 14.29 39,635 +0.30(+2.14%)
Dec 08, 2010 13.89 14.00 13.80 13.99 29,103 +0.19(+1.38%)
Dec 07, 2010 13.52 14.25 13.52 13.80 203,500 +0.37(+2.76%)
Dec 06, 2010 13.42 13.48 13.22 13.43 40,261 -0.05(-0.37%)
Dec 03, 2010 13.28 13.55 13.14 13.48 45,826 +0.16(+1.20%)
Dec 02, 2010 13.31 13.46 13.14 13.32 44,554 -0.01(-0.08%)
Dec 01, 2010 13.27 13.40 13.18 13.33 118,278 +0.31(+2.38%)
Nov 30, 2010 13.15 13.26 13.02 13.02 133,849 -0.29(-2.18%)
Nov 29, 2010 13.30 13.42 13.01 13.31 26,110 -0.10(-0.75%)
Nov 26, 2010 13.23 13.44 13.23 13.41 7,735 +0.08(+0.60%)
Nov 24, 2010 13.47 13.33 13.33 13.33 24,932 +0.00(+0.00%)
Nov 23, 2010 13.17 13.38 13.08 13.33 22,504 +0.01(+0.08%)
Nov 22, 2010 13.34 13.60 13.24 13.32 13,542 -0.13(-0.97%)
Nov 19, 2010 13.52 13.52 13.38 13.45 34,246 -0.05(-0.37%)
Nov 18, 2010 13.49 13.65 13.38 13.50 55,173 +0.07(+0.52%)
Nov 17, 2010 13.43 13.49 13.06 13.43 33,502 -0.01(-0.07%)
Nov 16, 2010 13.40 13.57 13.33 13.44 68,644 +0.02(+0.15%)
Nov 15, 2010 13.47 13.60 13.38 13.42 20,358 -0.02(-0.15%)
Nov 12, 2010 13.33 13.60 13.33 13.44 54,641 -0.04(-0.30%)
Nov 11, 2010 13.16 13.61 13.16 13.48 52,078 +0.16(+1.20%)
Nov 10, 2010 13.35 13.55 13.23 13.32 67,326 +0.01(+0.08%)
Nov 09, 2010 13.33 13.40 13.10 13.31 71,338 -0.03(-0.22%)
Nov 08, 2010 13.26 13.48 13.13 13.34 56,520 -0.02(-0.15%)
Nov 05, 2010 13.34 13.62 13.14 13.36 58,090 +0.16(+1.21%)
Nov 04, 2010 13.29 13.38 13.13 13.20 127,182 +0.14(+1.07%)
Nov 03, 2010 13.04 13.34 12.87 13.06 75,761 -0.01(-0.08%)
Nov 02, 2010 12.99 13.11 12.87 13.07 49,771 +0.28(+2.19%)
Nov 01, 2010 13.08 13.14 12.62 12.79 12,522 -0.20(-1.54%)
Oct 29, 2010 12.58 13.24 12.58 12.99 65,236 +0.36(+2.85%)
Oct 28, 2010 12.95 12.98 12.58 12.63 12,466 -0.20(-1.56%)
Oct 27, 2010 12.91 12.91 12.65 12.83 19,431 -0.36(-2.73%)
Oct 25, 2010 13.13 13.29 13.11 13.19 11,949 +0.07(+0.53%)
Oct 22, 2010 12.81 13.15 12.81 13.12 9,223 +0.31(+2.42%)
Oct 21, 2010 13.02 13.09 12.65 12.81 18,892 -0.09(-0.70%)
Oct 20, 2010 13.14 13.15 12.87 12.90 16,327 -0.14(-1.07%)
Oct 19, 2010 13.19 13.27 12.91 13.04 37,653 -0.36(-2.69%)
Oct 18, 2010 13.51 13.68 13.25 13.40 47,455 -0.05(-0.37%)
Oct 15, 2010 13.65 13.70 13.42 13.45 134,584 -0.11(-0.81%)
Oct 14, 2010 13.47 13.81 13.47 13.56 105,838 +0.03(+0.22%)
Oct 13, 2010 13.26 13.82 13.25 13.53 174,651 +0.32(+2.42%)
Oct 12, 2010 13.00 13.30 12.67 13.21 89,089 +0.14(+1.07%)
Oct 11, 2010 13.22 13.30 12.98 13.07 89,041 -0.15(-1.13%)
Oct 08, 2010 13.22 13.40 12.42 13.22 89,883 +0.36(+2.80%)
Oct 07, 2010 13.17 13.17 12.85 12.86 63,041 -0.19(-1.46%)
Oct 06, 2010 13.24 13.24 12.82 13.05 90,283 -0.25(-1.88%)
Oct 05, 2010 13.01 13.37 12.69 13.30 45,977 +0.50(+3.91%)
Oct 04, 2010 12.63 13.23 12.46 12.80 148,313 +0.16(+1.27%)
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.