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 (%)
Aug 31, 2018 13.44 13.44 13.44 0 +0.00(+0.00%)
Aug 30, 2018 13.44 13.47 13.43 13.44 63,510 +0.00(+0.00%)
Aug 29, 2018 13.44 13.45 13.43 13.44 51,820 +0.00(+0.00%)
Aug 28, 2018 13.42 13.44 13.41 13.44 64,009 +0.02(+0.15%)
Aug 27, 2018 13.40 13.44 13.37 13.42 76,913 +0.02(+0.15%)
Aug 24, 2018 13.38 13.40 13.36 13.40 103,600 +0.03(+0.22%)
Aug 23, 2018 13.36 13.38 13.36 13.37 84,048 +0.00(+0.00%)
Aug 22, 2018 13.37 13.39 13.36 13.37 119,728 +0.00(+0.00%)
Aug 21, 2018 13.36 13.38 13.35 13.37 44,163 +0.01(+0.07%)
Aug 20, 2018 13.38 13.41 13.36 13.36 122,176 -0.01(-0.07%)
Aug 17, 2018 13.39 13.40 13.37 13.37 49,100 +0.00(+0.00%)
Aug 16, 2018 13.38 13.39 13.34 13.37 147,645 -0.01(-0.07%)
Aug 15, 2018 13.35 13.39 13.35 13.38 126,890 +0.03(+0.22%)
Aug 14, 2018 13.35 13.38 13.35 13.35 84,106 -0.02(-0.15%)
Aug 13, 2018 13.39 13.39 13.34 13.37 209,278 +0.01(+0.07%)
Aug 10, 2018 13.41 13.41 13.35 13.36 172,800 -0.05(-0.37%)
Aug 09, 2018 13.42 13.44 13.39 13.41 108,428 -0.02(-0.15%)
Aug 08, 2018 13.41 13.45 13.40 13.43 64,169 +0.01(+0.07%)
Aug 07, 2018 13.39 13.42 13.37 13.42 179,431 +0.02(+0.15%)
Aug 06, 2018 13.37 13.40 13.36 13.40 159,621 +0.03(+0.22%)
Aug 03, 2018 13.37 13.37 13.34 13.37 103,100 +0.01(+0.07%)
Aug 02, 2018 13.36 13.38 13.33 13.36 449,562 -0.01(-0.07%)
Aug 01, 2018 13.35 13.38 13.35 13.37 112,443 +0.00(+0.00%)
Jul 31, 2018 13.35 13.38 13.35 13.37 198,310 +0.01(+0.07%)
Jul 30, 2018 13.35 13.40 13.32 13.36 224,991 +0.02(+0.15%)
Jul 27, 2018 13.31 13.34 13.30 13.34 296,600 +0.03(+0.23%)
Jul 26, 2018 13.31 13.32 13.30 13.31 247,059 +0.01(+0.08%)
Jul 25, 2018 13.31 13.31 13.30 13.30 175,340 -0.03(-0.23%)
Jul 24, 2018 13.32 13.33 13.29 13.33 692,879 +0.00(+0.00%)
Jul 23, 2018 13.32 13.33 13.30 13.33 398,649 +0.00(+0.00%)
Jul 20, 2018 13.32 13.33 13.30 13.33 274,803 +0.01(+0.08%)
Jul 19, 2018 13.33 13.34 13.31 13.32 252,470 -0.03(-0.22%)
Jul 18, 2018 13.32 13.35 13.30 13.35 313,840 +0.03(+0.23%)
Jul 17, 2018 13.35 13.35 13.31 13.32 219,332 -0.03(-0.22%)
Jul 16, 2018 13.31 13.35 13.31 13.35 107,962 +0.03(+0.23%)
Jul 13, 2018 13.31 13.32 13.31 13.32 91,940 +0.00(+0.00%)
Jul 12, 2018 13.32 13.32 13.30 13.32 126,426 +0.02(+0.15%)
Jul 11, 2018 13.30 13.33 13.29 13.30 177,479 +0.01(+0.08%)
Jul 10, 2018 13.29 13.30 13.27 13.29 302,531 +0.00(+0.00%)
Jul 09, 2018 13.27 13.29 13.27 13.29 160,621 +0.01(+0.08%)
Jul 06, 2018 13.26 13.28 13.26 13.28 214,597 +0.03(+0.23%)
Jul 05, 2018 13.25 13.26 13.25 13.25 238,073 +0.00(+0.00%)
Jul 03, 2018 13.25 13.25 13.25 0 +0.01(+0.08%)
Jul 02, 2018 13.24 13.25 13.24 13.24 150,547 +0.00(+0.00%)
Jun 29, 2018 13.25 13.26 13.24 13.24 211,652 +0.00(+0.00%)
Jun 28, 2018 13.23 13.25 13.23 13.24 232,548 -0.01(-0.08%)
Jun 27, 2018 13.22 13.25 13.21 13.25 236,586 +0.03(+0.23%)
Jun 26, 2018 13.24 13.24 13.19 13.22 912,497 -0.01(-0.08%)
Jun 25, 2018 13.26 13.28 13.16 13.23 3,114,884 +6.62(+100.15%)
Jun 22, 2018 6.590 6.700 6.530 6.610 62,763 +0.00(+0.00%)
Jun 21, 2018 6.730 6.730 6.540 6.610 14,272 -0.12(-1.78%)
Jun 20, 2018 6.730 6.780 6.690 6.730 21,796 +0.05(+0.75%)
Jun 19, 2018 6.750 6.790 6.600 6.680 28,761 -0.11(-1.62%)
Jun 18, 2018 6.770 6.796 6.680 6.790 8,720 -0.01(-0.15%)
Jun 15, 2018 6.910 6.680 6.800 9,561 -0.06(-0.87%)
Jun 14, 2018 6.720 7.120 6.710 6.860 19,555 -0.10(-1.44%)
Jun 13, 2018 7.290 7.290 6.690 6.960 12,732 -0.13(-1.83%)
Jun 12, 2018 7.290 7.290 7.010 7.090 11,148 +0.00(+0.00%)
Jun 11, 2018 6.940 7.230 6.940 7.090 35,852 -0.01(-0.14%)
Jun 08, 2018 7.286 7.410 6.893 7.100 31,624 -0.17(-2.34%)
Jun 07, 2018 7.450 7.450 7.110 7.270 4,720 -0.01(-0.14%)
Jun 06, 2018 7.480 7.240 7.280 17,857 -0.17(-2.28%)
Jun 05, 2018 7.350 7.470 7.320 7.450 20,418 +0.18(+2.48%)
Jun 04, 2018 7.460 7.684 7.240 7.270 24,727 -0.12(-1.62%)
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.