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 (%)
Sep 30, 2014 14.13 14.80 14.07 14.61 50,593 +0.53(+3.76%)
Sep 29, 2014 14.03 14.09 14.00 14.08 17,192 -0.05(-0.35%)
Sep 26, 2014 14.08 14.18 13.96 14.13 15,242 +0.06(+0.43%)
Sep 25, 2014 14.32 14.32 14.02 14.07 29,018 -0.32(-2.22%)
Sep 24, 2014 14.27 14.43 14.24 14.39 10,203 +0.18(+1.27%)
Sep 23, 2014 14.40 14.41 14.14 14.21 21,527 -0.20(-1.39%)
Sep 22, 2014 14.80 14.80 14.25 14.41 39,281 -0.45(-3.03%)
Sep 19, 2014 14.73 14.91 14.72 14.86 51,322 +0.15(+1.02%)
Sep 18, 2014 14.78 14.96 14.51 14.71 16,141 -0.05(-0.34%)
Sep 17, 2014 14.33 14.84 14.30 14.76 24,619 +0.48(+3.36%)
Sep 16, 2014 14.01 14.31 14.00 14.28 25,317 +0.17(+1.20%)
Sep 15, 2014 14.22 14.26 14.06 14.11 31,816 -0.17(-1.19%)
Sep 12, 2014 14.35 14.35 14.10 14.28 32,896 -0.04(-0.28%)
Sep 11, 2014 14.22 14.48 14.17 14.32 24,775 +0.03(+0.21%)
Sep 10, 2014 14.34 14.34 14.02 14.29 18,964 -0.10(-0.69%)
Sep 09, 2014 14.48 14.53 14.29 14.39 43,317 -0.14(-0.96%)
Sep 08, 2014 14.40 14.62 14.40 14.53 21,197 +0.06(+0.41%)
Sep 05, 2014 14.43 14.60 14.35 14.47 24,003 -0.04(-0.28%)
Sep 04, 2014 14.90 15.00 14.44 14.51 29,742 -0.15(-1.02%)
Sep 03, 2014 15.05 15.05 14.58 14.66 46,495 -0.39(-2.59%)
Sep 02, 2014 14.94 15.05 14.94 15.05 28,792 +0.10(+0.67%)
Aug 29, 2014 14.72 14.95 14.95 14.95 29,100 +0.21(+1.42%)
Aug 28, 2014 14.88 14.88 14.47 14.74 24,683 -0.29(-1.93%)
Aug 27, 2014 15.56 15.49 14.94 15.03 23,072 -0.46(-2.97%)
Aug 26, 2014 14.81 15.89 14.67 15.49 39,267 +0.68(+4.59%)
Aug 25, 2014 14.97 14.98 14.75 14.81 19,053 -0.02(-0.13%)
Aug 22, 2014 14.41 14.94 14.33 14.83 25,425 +0.41(+2.84%)
Aug 21, 2014 14.23 14.50 14.22 14.42 34,352 +0.12(+0.84%)
Aug 20, 2014 14.50 14.52 14.22 14.30 34,939 -0.24(-1.65%)
Aug 19, 2014 14.65 14.75 14.53 14.54 17,108 -0.12(-0.82%)
Aug 18, 2014 14.53 14.76 14.53 14.66 27,312 +0.22(+1.52%)
Aug 15, 2014 14.41 14.68 14.20 14.44 59,757 +0.19(+1.33%)
Aug 14, 2014 14.15 14.31 14.15 14.25 28,155 +0.09(+0.64%)
Aug 13, 2014 14.06 14.23 14.06 14.16 24,114 +0.14(+1.00%)
Aug 12, 2014 14.22 14.34 14.01 14.02 36,881 -0.25(-1.75%)
Aug 11, 2014 14.21 14.44 14.04 14.27 56,674 +0.11(+0.78%)
Aug 08, 2014 14.19 14.31 14.13 14.16 46,957 -0.05(-0.35%)
Aug 07, 2014 14.15 14.36 14.06 14.21 31,650 +0.07(+0.50%)
Aug 06, 2014 13.36 14.48 13.36 14.14 108,499 +0.87(+6.56%)
Aug 05, 2014 12.71 13.38 12.64 13.27 75,602 +0.46(+3.59%)
Aug 04, 2014 12.82 12.99 12.70 12.81 75,113 -0.01(-0.08%)
Aug 01, 2014 13.06 13.10 12.70 12.82 44,925 -0.18(-1.38%)
Jul 31, 2014 13.05 13.12 12.95 13.00 93,396 -0.16(-1.22%)
Jul 30, 2014 13.24 13.24 13.01 13.16 81,377 +0.00(+0.00%)
Jul 29, 2014 13.15 13.35 13.07 13.16 56,732 +0.00(+0.00%)
Jul 28, 2014 13.41 13.41 13.11 13.16 63,210 -0.24(-1.79%)
Jul 25, 2014 13.44 13.44 13.19 13.40 55,066 -0.09(-0.67%)
Jul 24, 2014 13.39 13.60 13.39 13.49 61,369 +0.12(+0.90%)
Jul 23, 2014 13.39 13.46 13.14 13.37 65,043 -0.01(-0.07%)
Jul 22, 2014 13.20 13.38 13.10 13.38 77,801 +0.21(+1.59%)
Jul 21, 2014 13.34 13.46 13.15 13.17 45,970 -0.32(-2.37%)
Jul 18, 2014 13.54 13.58 13.27 13.49 92,706 -0.09(-0.66%)
Jul 17, 2014 13.08 13.70 13.08 13.58 107,742 +0.48(+3.66%)
Jul 16, 2014 13.46 13.46 13.02 13.10 45,115 -0.25(-1.87%)
Jul 15, 2014 13.55 13.55 13.18 13.35 66,814 -0.15(-1.11%)
Jul 14, 2014 13.60 13.61 13.21 13.50 58,329 -0.01(-0.07%)
Jul 11, 2014 13.59 13.72 13.44 13.51 83,270 -0.15(-1.10%)
Jul 10, 2014 13.46 13.81 13.39 13.66 49,141 -0.12(-0.87%)
Jul 09, 2014 13.80 13.86 13.57 13.78 66,846 -0.03(-0.22%)
Jul 08, 2014 14.02 14.02 13.54 13.81 100,117 -0.24(-1.71%)
Jul 07, 2014 14.17 14.28 13.76 14.05 87,231 -0.20(-1.40%)
Jul 03, 2014 14.10 14.25 14.25 14.25 17,400 +0.21(+1.50%)
Jul 02, 2014 14.13 14.17 13.94 14.04 77,102 -0.16(-1.13%)
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.