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 (%)
Jan 31, 2013 4.200 4.290 4.100 4.200 23,159 -0.04(-0.94%)
Jan 30, 2013 4.350 4.350 4.194 4.240 22,967 -0.16(-3.64%)
Jan 29, 2013 4.530 4.530 4.360 4.400 20,459 -0.09(-2.00%)
Jan 28, 2013 4.400 4.520 4.350 4.490 30,146 +0.01(+0.22%)
Jan 25, 2013 4.429 4.480 4.400 4.480 5,795 +0.10(+2.28%)
Jan 24, 2013 4.430 4.450 4.380 4.380 9,716 -0.07(-1.57%)
Jan 23, 2013 4.400 4.470 4.400 4.450 11,690 +0.07(+1.60%)
Jan 22, 2013 4.290 4.400 4.290 4.380 18,486 +0.13(+3.06%)
Jan 18, 2013 4.250 4.300 4.220 4.250 8,663 +0.01(+0.24%)
Jan 17, 2013 4.194 4.310 4.140 4.240 21,618 +0.08(+1.92%)
Jan 16, 2013 4.070 4.280 4.070 4.160 17,455 +0.09(+2.21%)
Jan 15, 2013 4.060 4.110 3.970 4.070 38,874 -0.07(-1.69%)
Jan 14, 2013 4.100 4.210 3.990 4.140 9,147 -0.03(-0.72%)
Jan 11, 2013 4.150 4.200 4.081 4.170 56,619 +0.07(+1.71%)
Jan 10, 2013 3.990 4.130 3.980 4.100 56,930 +0.11(+2.76%)
Jan 09, 2013 3.750 4.000 3.750 3.990 149,310 +0.28(+7.55%)
Jan 08, 2013 3.640 3.740 3.600 3.710 16,384 +0.01(+0.27%)
Jan 07, 2013 3.650 3.720 3.560 3.700 36,606 +0.10(+2.78%)
Jan 04, 2013 3.270 3.650 3.245 3.600 56,231 +0.38(+11.80%)
Jan 03, 2013 3.180 3.260 3.150 3.220 32,595 +0.03(+0.94%)
Jan 02, 2013 3.100 3.190 3.050 3.190 13,716 +0.14(+4.59%)
Dec 31, 2012 3.050 3.110 3.030 3.050 4,400 +0.00(+0.00%)
Dec 28, 2012 3.020 3.170 3.020 3.050 6,370 -0.01(-0.33%)
Dec 27, 2012 3.070 3.070 3.020 3.060 20,100 -0.04(-1.29%)
Dec 26, 2012 3.090 3.160 3.070 3.100 9,779 -0.01(-0.32%)
Dec 24, 2012 3.180 3.189 3.080 3.110 6,283 -0.14(-4.31%)
Dec 21, 2012 3.070 3.280 3.060 3.250 30,445 +0.07(+2.20%)
Dec 20, 2012 3.120 3.180 3.060 3.180 35,731 +0.06(+1.92%)
Dec 19, 2012 3.220 3.220 3.080 3.120 7,668 -0.09(-2.80%)
Dec 18, 2012 3.140 3.210 3.080 3.210 20,414 +0.03(+0.94%)
Dec 17, 2012 3.200 3.210 3.130 3.180 11,864 -0.01(-0.31%)
Dec 14, 2012 3.170 3.250 3.070 3.190 49,144 +0.02(+0.63%)
Dec 13, 2012 3.080 3.170 3.060 3.170 10,501 +0.07(+2.26%)
Dec 12, 2012 3.120 3.120 3.030 3.100 19,196 -0.06(-1.90%)
Dec 11, 2012 3.170 3.170 3.041 3.160 15,409 -0.04(-1.25%)
Dec 10, 2012 3.150 3.200 3.140 3.200 14,036 +0.02(+0.63%)
Dec 07, 2012 3.150 3.200 3.090 3.180 20,467 -0.05(-1.55%)
Dec 06, 2012 3.170 3.230 3.060 3.230 17,975 +0.03(+0.94%)
Dec 05, 2012 3.060 3.200 2.950 3.200 36,890 +0.14(+4.58%)
Dec 03, 2012 3.000 3.060 3.060 3.060 18,400 +0.06(+2.00%)
Nov 30, 2012 3.040 3.050 2.950 3.000 5,390 +0.05(+1.69%)
Nov 29, 2012 3.010 3.010 2.950 2.950 1,545 -0.09(-2.96%)
Nov 28, 2012 2.980 3.110 2.980 3.040 75,149 +0.05(+1.68%)
Nov 27, 2012 3.040 3.070 2.990 2.990 5,397 -0.02(-0.66%)
Nov 26, 2012 3.050 3.050 3.010 3.010 9,545 -0.08(-2.59%)
Nov 21, 2012 3.110 3.090 3.090 3.090 10,700 -0.06(-1.90%)
Nov 20, 2012 3.100 3.219 3.100 3.150 61,909 +0.06(+1.94%)
Nov 19, 2012 3.090 3.110 3.030 3.090 9,734 +0.00(+0.16%)
Nov 16, 2012 3.140 3.170 3.050 3.085 36,223 +0.04(+1.48%)
Nov 15, 2012 3.160 3.220 3.040 3.040 14,916 -0.18(-5.59%)
Nov 14, 2012 3.150 3.250 3.090 3.220 11,308 +0.04(+1.26%)
Nov 13, 2012 3.110 3.180 3.090 3.180 5,746 +0.00(+0.00%)
Nov 12, 2012 3.110 3.265 3.030 3.180 7,920 +0.04(+1.27%)
Nov 09, 2012 3.120 3.275 3.100 3.140 20,910 -0.01(-0.32%)
Nov 08, 2012 3.200 3.260 3.130 3.150 6,806 -0.01(-0.32%)
Nov 07, 2012 3.250 3.350 3.130 3.160 57,256 -0.12(-3.66%)
Nov 06, 2012 3.270 3.350 3.200 3.280 64,104 -0.21(-6.02%)
Nov 05, 2012 3.320 3.590 3.250 3.490 32,377 +0.25(+7.72%)
Nov 02, 2012 3.200 3.330 3.180 3.240 12,563 +0.02(+0.62%)
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.