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, 2018 7.370 7.582 7.265 7.380 33,630 +0.06(+0.82%)
May 30, 2018 6.810 7.510 6.810 7.320 38,777 +0.49(+7.17%)
May 29, 2018 6.650 6.861 6.650 6.830 30,092 +0.18(+2.71%)
May 25, 2018 6.650 6.650 6.650 0 +0.00(+0.00%)
May 24, 2018 6.660 6.670 6.600 6.650 2,818 -0.02(-0.30%)
May 23, 2018 6.700 6.717 6.620 6.670 21,210 +0.07(+1.06%)
May 22, 2018 6.700 6.740 6.555 6.600 27,166 -0.04(-0.60%)
May 21, 2018 6.550 6.660 6.410 6.640 19,451 +0.07(+1.07%)
May 18, 2018 6.700 6.710 6.540 6.570 22,919 -0.08(-1.20%)
May 17, 2018 6.650 6.750 6.650 6.650 15,377 +0.03(+0.45%)
May 16, 2018 6.400 6.637 6.380 6.620 95,839 +0.23(+3.60%)
May 15, 2018 6.470 6.530 6.360 6.390 9,305 -0.16(-2.44%)
May 14, 2018 6.620 6.630 6.460 6.550 12,567 +0.00(+0.00%)
May 11, 2018 6.461 6.590 6.461 6.550 5,723 +0.04(+0.61%)
May 10, 2018 6.586 6.586 6.470 6.510 25,154 -0.06(-0.91%)
May 09, 2018 6.590 6.590 6.320 6.570 18,254 +0.20(+3.14%)
May 08, 2018 6.360 6.390 6.250 6.370 19,904 +0.01(+0.16%)
May 07, 2018 6.020 6.400 6.020 6.360 38,384 +0.10(+1.60%)
May 04, 2018 6.240 6.346 6.220 6.260 55,462 +0.07(+1.13%)
May 03, 2018 6.323 6.380 6.060 6.190 70,931 -0.16(-2.52%)
May 02, 2018 6.420 6.500 6.270 6.350 86,662 -0.08(-1.24%)
May 01, 2018 6.650 6.650 6.260 6.430 71,867 -0.12(-1.83%)
Apr 30, 2018 6.620 6.620 6.500 6.550 42,959 -0.06(-0.91%)
Apr 27, 2018 6.550 6.640 6.470 6.610 9,552 +0.04(+0.61%)
Apr 26, 2018 6.510 6.620 6.470 6.570 22,561 +0.07(+1.08%)
Apr 25, 2018 6.650 6.850 6.460 6.500 20,592 -0.18(-2.69%)
Apr 24, 2018 6.780 6.870 6.660 6.680 15,346 -0.11(-1.62%)
Apr 23, 2018 6.940 6.960 6.700 6.790 28,131 -0.10(-1.45%)
Apr 20, 2018 7.078 7.078 6.870 6.890 20,590 -0.13(-1.85%)
Apr 19, 2018 6.750 7.100 6.720 7.020 96,712 +0.28(+4.15%)
Apr 18, 2018 6.730 6.760 6.670 6.740 24,816 +0.05(+0.75%)
Apr 17, 2018 6.510 6.750 6.510 6.690 58,285 +0.04(+0.60%)
Apr 16, 2018 6.540 6.680 6.540 6.650 37,950 +0.07(+1.06%)
Apr 13, 2018 6.570 6.610 6.410 6.580 35,962 +0.01(+0.15%)
Apr 12, 2018 6.380 6.600 6.350 6.570 8,893 +0.13(+2.02%)
Apr 11, 2018 6.302 6.480 6.302 6.440 13,576 -0.05(-0.77%)
Apr 10, 2018 6.620 6.650 6.430 6.490 25,062 +0.02(+0.31%)
Apr 09, 2018 6.460 6.560 6.370 6.470 22,065 +0.02(+0.31%)
Apr 06, 2018 6.560 6.580 6.310 6.450 11,599 -0.13(-1.98%)
Apr 05, 2018 6.030 6.650 6.030 6.580 47,264 +0.48(+7.87%)
Apr 04, 2018 6.040 6.280 5.840 6.100 74,896 -0.02(-0.33%)
Apr 03, 2018 6.380 6.380 6.040 6.120 115,237 -0.29(-4.52%)
Apr 02, 2018 6.480 6.615 6.300 6.410 84,188 -0.04(-0.62%)
Mar 29, 2018 6.450 6.450 6.450 0 -0.19(-2.86%)
Mar 28, 2018 6.500 6.700 6.400 6.640 42,170 +0.14(+2.15%)
Mar 27, 2018 6.660 6.660 6.370 6.500 71,921 -0.17(-2.55%)
Mar 26, 2018 6.700 6.700 6.560 6.670 118,257 +0.12(+1.83%)
Mar 23, 2018 6.550 6.600 6.450 6.550 98,138 -0.02(-0.30%)
Mar 22, 2018 6.660 6.700 6.460 6.570 106,099 -0.11(-1.65%)
Mar 21, 2018 6.590 6.880 6.390 6.680 190,117 +0.14(+2.14%)
Mar 20, 2018 6.590 6.680 6.386 6.540 72,921 +0.00(+0.00%)
Mar 19, 2018 5.900 6.880 5.900 6.540 537,625 +1.07(+19.56%)
Mar 16, 2018 5.490 5.590 5.409 5.470 137,521 -0.06(-1.08%)
Mar 15, 2018 5.500 5.585 5.400 5.530 28,983 +0.03(+0.55%)
Mar 14, 2018 5.560 5.270 5.500 53,151 +0.22(+4.17%)
Mar 13, 2018 5.410 5.560 5.190 5.280 24,583 -0.12(-2.22%)
Mar 12, 2018 5.480 5.670 5.380 5.400 56,884 -0.14(-2.53%)
Mar 09, 2018 5.540 5.600 5.370 5.540 37,602 -0.02(-0.36%)
Mar 08, 2018 5.830 5.830 5.540 5.560 26,573 -0.33(-5.60%)
Mar 07, 2018 6.000 5.890 64,983 +0.05(+0.86%)
Mar 06, 2018 5.740 5.920 5.680 5.840 15,506 +0.03(+0.52%)
Mar 05, 2018 5.870 5.970 5.800 5.810 49,914 -0.09(-1.53%)
Mar 02, 2018 5.980 6.000 5.800 5.900 58,893 -0.05(-0.84%)
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.