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 24, 2011 18.87 18.94 18.66 18.73 44,098 -0.04(-0.21%)
May 23, 2011 19.08 19.09 18.75 18.77 78,518 -0.72(-3.69%)
May 20, 2011 19.89 19.89 19.49 19.49 58,945 -0.48(-2.40%)
May 19, 2011 19.65 20.14 19.65 19.97 94,895 +0.41(+2.10%)
May 18, 2011 19.14 19.58 18.70 19.56 104,775 +0.43(+2.25%)
May 17, 2011 19.51 19.88 18.87 19.13 130,300 -0.53(-2.70%)
May 16, 2011 19.93 19.93 19.58 19.66 73,683 -0.36(-1.80%)
May 13, 2011 20.59 20.69 19.89 20.02 67,765 -0.47(-2.29%)
May 12, 2011 20.51 20.94 20.21 20.49 84,940 -0.13(-0.63%)
May 11, 2011 21.14 21.37 20.61 20.62 47,869 -0.64(-3.01%)
May 10, 2011 20.68 21.48 20.63 21.26 80,476 +0.69(+3.35%)
May 09, 2011 20.29 20.67 20.01 20.57 197,102 +0.35(+1.73%)
May 06, 2011 20.28 20.44 20.03 20.22 194,444 +0.12(+0.60%)
May 05, 2011 21.83 22.00 19.67 20.10 534,305 -2.90(-12.61%)
May 04, 2011 23.01 23.30 22.82 23.00 85,398 -0.01(-0.04%)
May 03, 2011 22.84 23.09 22.59 23.01 58,799 +0.12(+0.52%)
May 02, 2011 22.88 22.96 22.83 22.89 50,743 -0.17(-0.74%)
Apr 29, 2011 23.56 23.56 23.03 23.06 79,648 -0.42(-1.79%)
Apr 28, 2011 23.46 23.55 23.26 23.48 96,698 +0.08(+0.34%)
Apr 27, 2011 23.74 23.74 23.30 23.40 17,627 -0.39(-1.64%)
Apr 26, 2011 23.30 23.94 23.30 23.79 94,990 +0.54(+2.32%)
Apr 25, 2011 23.30 23.47 23.11 23.25 136,642 -0.39(-1.65%)
Apr 21, 2011 23.48 23.67 23.35 23.64 29,148 +0.23(+0.98%)
Apr 20, 2011 23.08 23.52 22.95 23.41 47,981 +0.67(+2.95%)
Apr 19, 2011 22.81 22.90 22.66 22.74 60,346 -0.03(-0.13%)
Apr 18, 2011 23.23 23.23 22.50 22.77 72,508 -0.73(-3.11%)
Apr 15, 2011 23.65 23.77 23.47 23.50 30,607 -0.17(-0.72%)
Apr 14, 2011 23.32 23.79 23.21 23.67 22,705 +0.19(+0.81%)
Apr 13, 2011 23.36 23.52 23.16 23.48 25,225 +0.25(+1.08%)
Apr 12, 2011 23.64 23.76 23.18 23.23 56,366 -0.53(-2.23%)
Apr 11, 2011 24.37 24.47 23.71 23.76 46,343 -0.64(-2.62%)
Apr 08, 2011 24.57 24.74 24.04 24.40 48,869 +0.01(+0.04%)
Apr 07, 2011 24.71 24.89 24.07 24.39 42,667 -0.33(-1.33%)
Apr 06, 2011 25.16 25.39 24.54 24.72 40,456 -0.33(-1.32%)
Apr 05, 2011 24.62 25.51 24.62 25.05 40,615 +0.44(+1.79%)
Apr 04, 2011 24.30 24.74 24.30 24.61 58,770 +0.35(+1.44%)
Apr 01, 2011 24.20 24.62 23.90 24.26 74,529 +0.21(+0.87%)
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%)
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.