Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	23.85	24.45	23.70	24.05	76,586	+0.30(+1.26%)
Mar 30, 2011	23.18	23.76	23.18	23.75	51,762	+0.72(+3.13%)
Mar 29, 2011	23.29	23.30	22.97	23.03	110,237	-0.20(-0.86%)
Mar 28, 2011	23.29	23.33	23.05	23.23	45,397	+0.02(+0.09%)
Mar 25, 2011	23.50	23.62	23.20	23.21	58,538	-0.19(-0.81%)
Mar 24, 2011	23.75	24.00	23.18	23.40	85,423	+0.10(+0.43%)
Mar 23, 2011	23.23	23.49	23.00	23.30	51,978	+0.00(+0.00%)
Mar 22, 2011	23.00	23.41	22.78	23.30	59,206	+0.25(+1.08%)
Mar 21, 2011	23.03	23.15	22.95	23.05	72,505	-0.39(-1.66%)
Mar 18, 2011	21.94	23.59	21.94	23.44	138,528	+1.66(+7.62%)
Mar 17, 2011	22.04	22.30	21.67	21.78	42,410	-0.01(-0.05%)
Mar 16, 2011	21.68	21.91	21.55	21.79	114,369	+0.10(+0.46%)
Mar 15, 2011	21.69	22.32	21.62	21.69	175,815	-0.63(-2.82%)
Mar 14, 2011	22.15	22.51	22.10	22.32	68,063	+0.12(+0.54%)
Mar 11, 2011	22.11	22.53	21.98	22.20	198,788	-0.02(-0.09%)
Mar 10, 2011	22.39	23.80	22.15	22.22	420,378	+0.96(+4.52%)
Mar 09, 2011	21.40	21.59	21.24	21.26	28,625	-0.19(-0.89%)
Mar 08, 2011	21.11	21.83	20.88	21.45	39,005	+0.35(+1.66%)
Mar 07, 2011	22.58	22.58	21.05	21.10	181,267	-1.36(-6.06%)
Mar 04, 2011	22.30	22.61	22.19	22.46	21,699	+0.22(+0.99%)
Mar 03, 2011	22.09	22.53	22.09	22.24	76,939	+0.29(+1.32%)
Mar 02, 2011	21.40	22.34	21.29	21.95	169,757	+0.57(+2.67%)
Mar 01, 2011	21.53	22.06	21.35	21.38	116,944	-0.09(-0.42%)
Feb 28, 2011	21.53	21.68	21.19	21.47	82,347	+0.09(+0.42%)
Feb 25, 2011	20.94	21.57	20.83	21.38	54,467	+0.58(+2.79%)
Feb 24, 2011	20.01	21.03	20.01	20.80	89,206	+0.96(+4.84%)
Feb 23, 2011	19.87	20.03	19.54	19.84	81,542	-0.05(-0.25%)
Feb 22, 2011	20.50	20.86	19.50	19.89	72,544	-0.76(-3.68%)
Feb 18, 2011	20.50	21.36	20.45	20.65	193,003	+0.21(+1.03%)
Feb 17, 2011	19.97	20.46	19.89	20.44	74,787	+0.42(+2.10%)
Feb 16, 2011	20.08	20.10	19.97	20.02	120,823	-0.02(-0.10%)
Feb 15, 2011	19.96	20.17	19.89	20.04	63,912	+0.04(+0.20%)
Feb 14, 2011	20.03	20.10	19.90	20.00	110,218	-0.05(-0.25%)
Feb 11, 2011	19.91	20.10	19.79	20.05	23,646	+0.04(+0.20%)
Feb 10, 2011	19.85	20.04	19.80	20.01	103,377	+0.06(+0.30%)
Feb 09, 2011	19.89	20.00	19.54	19.95	69,398	+0.06(+0.30%)
Feb 08, 2011	19.79	19.94	19.55	19.89	68,484	+0.04(+0.20%)
Feb 07, 2011	19.65	20.01	19.65	19.85	55,268	+0.16(+0.81%)
Feb 04, 2011	19.58	19.70	19.33	19.69	28,363	+0.05(+0.25%)
Feb 03, 2011	19.95	20.02	19.59	19.64	53,569	-0.35(-1.75%)
Feb 02, 2011	19.85	20.07	19.80	19.99	35,385	+0.04(+0.20%)
Feb 01, 2011	19.90	20.02	19.68	19.95	134,605	+0.20(+1.01%)
Jan 31, 2011	19.73	19.97	19.50	19.75	127,144	+0.07(+0.36%)
Jan 28, 2011	19.74	19.98	19.57	19.68	59,507	-0.12(-0.61%)
Jan 27, 2011	19.77	19.88	19.58	19.80	164,637	-0.05(-0.25%)
Jan 26, 2011	19.59	19.95	19.38	19.85	89,729	+0.25(+1.28%)
Jan 25, 2011	19.31	19.92	19.25	19.60	120,244	+0.28(+1.45%)
Jan 24, 2011	18.05	19.62	17.80	19.32	193,277	+1.27(+7.04%)
Jan 21, 2011	17.72	18.22	17.72	18.05	70,675	+0.41(+2.32%)
Jan 20, 2011	17.44	17.81	17.37	17.64	174,785	+0.09(+0.51%)
Jan 19, 2011	17.12	18.04	17.12	17.55	129,734	+0.37(+2.15%)
Jan 18, 2011	17.01	17.24	16.93	17.18	60,638	+0.15(+0.88%)
Jan 14, 2011	16.85	17.15	16.85	17.03	35,908	+0.18(+1.07%)
Jan 13, 2011	16.89	16.90	16.51	16.85	41,592	+0.00(+0.00%)
Jan 12, 2011	16.68	17.28	16.39	16.85	56,210	+0.35(+2.12%)
Jan 11, 2011	16.22	16.68	16.07	16.50	41,509	+0.40(+2.48%)
Jan 10, 2011	16.09	16.25	15.97	16.10	30,954	-0.10(-0.62%)
Jan 07, 2011	16.11	16.22	15.75	16.20	85,356	+0.23(+1.44%)
Jan 06, 2011	16.00	16.10	15.90	15.97	74,794	-0.06(-0.37%)
Jan 05, 2011	16.24	16.34	15.86	16.03	114,487	-0.25(-1.54%)
Jan 04, 2011	16.50	16.60	16.04	16.28	160,268	-0.23(-1.39%)
Jan 03, 2011	16.15	16.70	16.09	16.51	53,155	+0.56(+3.51%)
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%)
Oct 01, 2010	12.64	13.34	12.32	12.64	76,792	-0.54(-4.12%)
Sep 30, 2010	13.18	13.24	12.86	13.18	1,047	+0.37(+2.91%)
Sep 29, 2010	13.01	13.24	12.73	12.81	11,266	-0.27(-2.06%)
Sep 28, 2010	13.28	13.29	12.90	13.08	34,304	-0.14(-1.06%)
Sep 27, 2010	13.43	13.48	13.15	13.22	15,613	-0.26(-1.93%)
Sep 24, 2010	12.86	13.54	12.86	13.48	49,509	+0.78(+6.14%)
Sep 23, 2010	12.87	12.96	12.66	12.70	191	-0.23(-1.78%)
Sep 22, 2010	13.40	13.46	12.86	12.93	9,510	-0.47(-3.51%)
Sep 21, 2010	13.49	13.57	13.38	13.40	41,923	-0.10(-0.74%)
Sep 20, 2010	13.15	13.55	13.15	13.50	55,515	+0.22(+1.66%)
Sep 17, 2010	13.28	13.45	13.26	13.28	67,258	-0.19(-1.41%)
Sep 15, 2010	12.72	13.50	12.72	13.47	38,203	+0.73(+5.73%)
Sep 14, 2010	12.81	12.88	12.66	12.74	29,282	-0.11(-0.86%)
Sep 13, 2010	12.17	13.00	12.12	12.85	69,792	+0.69(+5.67%)
Sep 10, 2010	11.88	12.17	11.85	12.16	11,256	+0.29(+2.44%)
Sep 09, 2010	11.85	11.92	11.53	11.87	20,658	+0.11(+0.94%)
Sep 08, 2010	11.40	11.97	11.38	11.76	20,904	+0.42(+3.70%)
Sep 07, 2010	11.59	11.69	11.24	11.34	236	-0.35(-2.99%)
Sep 03, 2010	11.17	11.74	11.06	11.69	28,781	+0.66(+5.98%)
Sep 02, 2010	11.48	11.82	10.89	11.03	117	-0.45(-3.92%)
Sep 01, 2010	10.21	11.55	10.21	11.48	33,821	+1.42(+14.12%)
Aug 31, 2010	10.00	10.19	9.950	10.06	17,393	+0.07(+0.70%)
Aug 30, 2010	10.19	10.19	9.960	9.990	38,495	-0.29(-2.82%)
Aug 27, 2010	10.28	10.66	9.660	10.28	56,437	+0.17(+1.68%)
Aug 26, 2010	10.20	10.43	10.06	10.11	165	-0.09(-0.88%)
Aug 25, 2010	10.20	10.46	9.770	10.20	164	-0.03(-0.29%)
Aug 24, 2010	10.75	10.84	10.21	10.23	664	-0.62(-5.71%)
Aug 23, 2010	11.06	11.44	10.84	10.85	20,358	-0.12(-1.09%)
Aug 20, 2010	10.85	11.31	10.74	10.97	37,833	+0.05(+0.46%)
Aug 19, 2010	11.34	11.34	10.89	10.92	571	-0.49(-4.29%)
Aug 18, 2010	11.66	11.74	11.27	11.41	2,400	-0.25(-2.14%)
Aug 17, 2010	11.21	11.88	11.13	11.66	394	+0.58(+5.23%)
Aug 16, 2010	11.18	11.68	10.93	11.08	51,338	-0.22(-1.95%)
Aug 13, 2010	11.30	11.98	10.91	11.30	88,354	-0.61(-5.12%)
Aug 12, 2010	12.61	12.90	11.70	11.91	46,534	-0.94(-7.32%)
Aug 11, 2010	12.78	12.96	12.70	12.85	52,070	-0.15(-1.15%)
Aug 10, 2010	13.15	13.26	12.85	13.00	51,589	-0.27(-2.03%)
Aug 09, 2010	13.12	13.30	12.89	13.27	46,149	+0.15(+1.14%)
Aug 06, 2010	13.12	13.30	12.85	13.12	48,188	-0.20(-1.50%)
Aug 05, 2010	13.03	13.41	12.98	13.32	66,935	+0.29(+2.23%)
Aug 04, 2010	12.78	13.05	12.61	13.03	26,862	+0.31(+2.44%)
Aug 03, 2010	13.40	13.64	12.70	12.72	49,841	-0.81(-5.99%)
Aug 02, 2010	13.33	13.67	13.25	13.53	37,703	+0.38(+2.89%)
Jul 30, 2010	13.15	13.30	12.76	13.15	142,584	-0.32(-2.38%)
Jul 29, 2010	13.56	13.72	13.43	13.47	41,206	+0.02(+0.15%)
Jul 28, 2010	13.45	13.61	13.19	13.45	26,594	-0.09(-0.66%)
Jul 27, 2010	13.67	13.97	13.43	13.54	18,110	-0.03(-0.22%)
Jul 26, 2010	13.39	13.66	13.28	13.57	89,291	+0.26(+1.95%)
Jul 23, 2010	12.99	13.35	12.81	13.31	43,894	+0.26(+1.99%)
Jul 22, 2010	12.00	13.10	12.00	13.05	99,109	+1.20(+10.13%)
Jul 21, 2010	11.60	12.41	11.33	11.85	72,397	+0.35(+3.04%)
Jul 20, 2010	11.50	11.87	11.22	11.50	165,871	-0.08(-0.69%)
Jul 19, 2010	11.68	11.74	10.84	11.58	182,406	-0.13(-1.11%)
Jul 16, 2010	11.71	12.89	11.62	11.71	160,578	-1.27(-9.78%)
Jul 15, 2010	13.06	13.37	12.72	12.98	49,398	-0.15(-1.14%)
Jul 14, 2010	13.38	13.65	13.07	13.13	43,661	-0.29(-2.16%)
Jul 13, 2010	13.42	13.47	12.98	13.42	648	+0.28(+2.13%)
Jul 12, 2010	12.33	13.21	12.21	13.14	64,592	+0.81(+6.57%)
Jul 09, 2010	12.33	12.79	12.04	12.33	62,324	-0.31(-2.45%)
Jul 08, 2010	12.64	13.05	12.50	12.64	197	+0.14(+1.12%)
Jul 07, 2010	12.12	12.59	11.84	12.50	51,550	+0.38(+3.14%)
Jul 06, 2010	12.12	13.82	11.75	12.12	332	-1.40(-10.36%)
Jul 02, 2010	13.52	13.71	13.19	13.52	67,585	-0.03(-0.22%)
Jul 01, 2010	13.55	14.16	13.27	13.55	151,423	-0.57(-4.04%)
Jun 30, 2010	14.12	14.50	13.78	14.12	520	+0.32(+2.32%)
Jun 29, 2010	13.88	13.95	13.60	13.80	99,420	-0.62(-4.30%)
Jun 25, 2010	14.42	14.55	13.77	14.42	533,747	+0.70(+5.10%)
Jun 24, 2010	13.56	13.98	13.56	13.72	50,684	-0.06(-0.44%)
Jun 23, 2010	13.88	13.96	13.64	13.78	90,500	-0.21(-1.50%)
Jun 22, 2010	13.97	14.21	13.93	13.99	100,760	+0.01(+0.07%)
Jun 21, 2010	14.08	14.19	13.82	13.98	27,050	+0.00(+0.00%)
Jun 18, 2010	13.98	14.13	13.76	13.98	76,936	-0.01(-0.07%)
Jun 17, 2010	13.69	14.00	13.69	13.99	48,648	+0.32(+2.34%)
Jun 16, 2010	13.46	13.90	13.45	13.67	42,774	+0.01(+0.07%)
Jun 15, 2010	13.50	13.66	13.44	13.66	23,828	+0.10(+0.74%)
Jun 14, 2010	13.40	13.85	13.21	13.56	76,398	+0.16(+1.19%)
Jun 11, 2010	13.55	14.00	13.15	13.40	96,449	-0.32(-2.33%)
Jun 10, 2010	14.75	14.75	13.43	13.72	79,974	-0.28(-2.00%)
Jun 09, 2010	15.26	15.40	13.90	14.00	56,159	-1.35(-8.79%)
Jun 08, 2010	15.46	15.60	15.12	15.35	36,364	-0.28(-1.79%)
Jun 07, 2010	15.77	15.77	15.31	15.63	56,868	-0.29(-1.82%)
Jun 04, 2010	15.92	15.99	15.35	15.92	51,641	-0.09(-0.56%)
Jun 03, 2010	15.96	16.39	15.94	16.01	51,007	+0.01(+0.06%)
Jun 02, 2010	16.00	16.00	15.38	16.00	57,041	+0.45(+2.89%)
Jun 01, 2010	15.45	15.90	15.32	15.55	113,237	-0.14(-0.89%)
May 28, 2010	15.69	17.82	15.53	15.69	98,341	-0.56(-3.45%)
May 27, 2010	16.23	16.37	15.36	16.25	229,747	+0.40(+2.52%)

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.

Xerium Technologies (NY: XRM )

Historical Prices

Free News Feed