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 30, 2014 14.07 14.14 13.60 13.78 69,073 -0.25(-1.78%)
May 29, 2014 13.31 14.04 13.31 14.03 49,021 +0.52(+3.85%)
May 28, 2014 13.57 13.66 13.38 13.51 57,142 -0.10(-0.73%)
May 27, 2014 13.08 13.70 13.05 13.61 68,338 +0.66(+5.10%)
May 23, 2014 12.63 12.95 12.95 12.95 32,900 +0.28(+2.21%)
May 22, 2014 12.49 12.72 12.41 12.67 13,558 +0.16(+1.28%)
May 21, 2014 12.42 12.57 12.29 12.51 64,510 +0.10(+0.81%)
May 20, 2014 12.42 12.51 12.26 12.41 105,928 -0.09(-0.72%)
May 19, 2014 12.34 12.53 12.30 12.50 54,430 +0.17(+1.38%)
May 16, 2014 12.35 12.37 12.13 12.33 52,564 -0.02(-0.16%)
May 15, 2014 12.49 12.49 12.21 12.35 96,390 -0.25(-1.98%)
May 14, 2014 12.86 12.88 12.54 12.60 72,880 -0.26(-2.02%)
May 13, 2014 13.17 13.17 12.62 12.86 79,219 -0.34(-2.58%)
May 12, 2014 13.04 13.38 12.92 13.20 44,932 +0.17(+1.30%)
May 09, 2014 11.64 13.25 11.20 13.03 109,527 +1.03(+8.58%)
May 08, 2014 12.25 12.56 11.84 12.00 53,717 -0.32(-2.60%)
May 07, 2014 12.50 12.53 12.05 12.32 43,721 -0.22(-1.75%)
May 06, 2014 12.95 12.99 12.30 12.54 66,784 -0.53(-4.06%)
May 05, 2014 13.14 13.23 12.88 13.07 45,454 -0.21(-1.58%)
May 02, 2014 13.47 13.54 13.12 13.28 64,165 -0.22(-1.63%)
May 01, 2014 13.42 13.67 13.05 13.50 68,823 +0.00(+0.00%)
Apr 30, 2014 12.99 13.50 12.99 13.50 62,345 +0.41(+3.13%)
Apr 29, 2014 13.40 13.40 12.86 13.09 48,856 -0.17(-1.28%)
Apr 28, 2014 12.88 13.46 12.88 13.26 75,738 +0.47(+3.67%)
Apr 25, 2014 13.05 13.06 12.72 12.79 60,910 -0.37(-2.81%)
Apr 24, 2014 13.25 13.30 13.13 13.16 53,468 -0.15(-1.13%)
Apr 23, 2014 13.41 13.45 13.18 13.31 128,268 -0.10(-0.75%)
Apr 22, 2014 13.43 13.50 13.25 13.41 52,878 -0.03(-0.22%)
Apr 21, 2014 13.35 13.59 13.28 13.44 49,886 +0.09(+0.67%)
Apr 17, 2014 13.50 13.35 13.35 13.35 51,300 -0.13(-0.96%)
Apr 16, 2014 13.28 13.55 13.26 13.48 47,611 +0.31(+2.35%)
Apr 15, 2014 13.34 13.42 12.69 13.17 107,785 -0.12(-0.90%)
Apr 14, 2014 13.50 13.63 13.26 13.29 61,527 -0.13(-0.97%)
Apr 11, 2014 13.39 13.55 13.20 13.42 71,349 -0.14(-1.03%)
Apr 10, 2014 13.88 13.90 13.50 13.56 142,641 -0.32(-2.31%)
Apr 09, 2014 14.08 14.08 13.75 13.88 82,284 -0.04(-0.29%)
Apr 08, 2014 13.90 14.36 13.65 13.92 81,149 -0.03(-0.22%)
Apr 07, 2014 14.57 14.58 13.60 13.95 129,187 -0.64(-4.39%)
Apr 04, 2014 15.16 15.29 14.25 14.59 65,157 -0.49(-3.25%)
Apr 03, 2014 15.35 15.46 15.00 15.08 33,255 -0.21(-1.37%)
Apr 02, 2014 15.48 15.64 15.18 15.29 38,632 -0.23(-1.48%)
Apr 01, 2014 16.04 16.08 15.27 15.52 63,418 -0.53(-3.30%)
Mar 31, 2014 15.29 16.44 15.29 16.05 57,773 +0.77(+5.04%)
Mar 28, 2014 15.31 15.79 15.10 15.28 32,012 -0.02(-0.13%)
Mar 27, 2014 15.38 15.67 15.06 15.30 50,648 -0.03(-0.20%)
Mar 26, 2014 15.84 15.84 15.22 15.33 74,127 -0.34(-2.17%)
Mar 25, 2014 16.05 16.06 14.92 15.67 83,096 -0.33(-2.06%)
Mar 24, 2014 16.60 16.63 15.50 16.00 63,142 -0.48(-2.91%)
Mar 21, 2014 15.48 16.55 15.22 16.48 121,311 +1.04(+6.74%)
Mar 20, 2014 15.37 15.64 15.30 15.44 17,790 +0.08(+0.52%)
Mar 19, 2014 15.86 15.94 15.21 15.36 34,150 -0.57(-3.58%)
Mar 18, 2014 15.63 16.02 15.63 15.93 24,057 +0.27(+1.72%)
Mar 17, 2014 15.94 16.13 15.38 15.66 83,784 -0.19(-1.20%)
Mar 14, 2014 15.71 16.09 15.18 15.85 46,181 +0.00(+0.00%)
Mar 13, 2014 16.37 16.37 15.65 15.85 65,733 -0.52(-3.18%)
Mar 12, 2014 16.87 16.87 16.22 16.37 51,553 -0.65(-3.82%)
Mar 11, 2014 17.37 17.63 16.92 17.02 37,098 -0.41(-2.35%)
Mar 10, 2014 17.30 17.52 16.80 17.43 53,731 +0.01(+0.06%)
Mar 07, 2014 17.83 17.83 17.25 17.42 31,272 -0.17(-0.97%)
Mar 06, 2014 17.67 17.81 17.52 17.59 63,468 -0.12(-0.68%)
Mar 05, 2014 17.55 17.99 17.16 17.71 85,169 +0.76(+4.48%)
Mar 04, 2014 16.17 16.98 16.17 16.95 130,227 +0.87(+5.41%)
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.