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, 2017 7.000 7.030 6.990 7.010 77,392 +0.00(+0.00%)
May 30, 2017 7.080 7.130 6.910 7.010 33,825 -0.09(-1.27%)
May 26, 2017 7.000 7.120 7.000 7.100 77,156 +0.07(+1.00%)
May 25, 2017 7.100 7.100 7.000 7.030 15,290 +0.01(+0.14%)
May 24, 2017 7.070 7.080 7.000 7.020 7,396 -0.04(-0.57%)
May 23, 2017 7.050 7.150 7.000 7.060 29,016 +0.06(+0.86%)
May 22, 2017 7.040 7.140 6.863 7.000 10,073 -0.03(-0.43%)
May 19, 2017 7.030 7.100 7.010 7.030 8,652 +0.03(+0.43%)
May 18, 2017 7.040 7.087 6.970 7.000 15,917 -0.03(-0.43%)
May 17, 2017 7.000 7.130 6.900 7.030 105,235 +0.01(+0.14%)
May 16, 2017 7.044 7.160 7.000 7.020 26,256 +0.02(+0.29%)
May 15, 2017 6.940 7.110 6.940 7.000 27,784 +0.00(+0.00%)
May 12, 2017 7.050 7.050 6.930 7.000 20,422 -0.05(-0.71%)
May 11, 2017 6.940 7.240 6.846 7.050 48,004 +0.05(+0.71%)
May 10, 2017 6.944 7.110 6.730 7.000 76,259 -0.03(-0.43%)
May 09, 2017 7.010 7.140 6.900 7.030 59,390 +0.03(+0.43%)
May 08, 2017 7.000 7.070 6.890 7.000 33,195 -0.02(-0.28%)
May 05, 2017 7.050 7.170 6.950 7.020 39,151 -0.03(-0.43%)
May 04, 2017 7.140 7.210 6.980 7.050 76,891 -0.09(-1.26%)
May 03, 2017 7.010 7.220 6.830 7.140 118,603 +0.12(+1.71%)
May 02, 2017 6.980 7.143 6.940 7.020 40,203 -0.03(-0.43%)
May 01, 2017 7.160 7.210 6.090 7.050 62,015 -0.06(-0.84%)
Apr 28, 2017 7.050 7.190 6.930 7.110 30,885 +0.07(+0.99%)
Apr 27, 2017 6.950 7.070 6.840 7.040 35,180 +0.05(+0.72%)
Apr 26, 2017 6.900 7.100 6.870 6.990 51,153 +0.10(+1.45%)
Apr 25, 2017 6.666 6.930 6.658 6.890 75,665 +0.25(+3.77%)
Apr 24, 2017 6.750 6.860 6.625 6.640 27,637 -0.07(-1.04%)
Apr 21, 2017 6.670 6.975 6.545 6.710 125,494 +0.06(+0.90%)
Apr 20, 2017 6.620 6.690 6.550 6.650 27,761 +0.05(+0.76%)
Apr 19, 2017 6.590 6.650 6.450 6.600 66,436 +0.12(+1.85%)
Apr 18, 2017 6.460 6.520 6.350 6.480 55,351 -0.03(-0.46%)
Apr 17, 2017 6.410 6.530 6.380 6.510 13,440 +0.17(+2.68%)
Apr 13, 2017 6.450 6.450 6.230 6.340 16,332 -0.15(-2.31%)
Apr 12, 2017 6.500 6.503 6.260 6.490 12,525 -0.13(-1.96%)
Apr 11, 2017 6.670 6.680 6.570 6.620 14,066 -0.09(-1.34%)
Apr 10, 2017 6.630 6.970 6.560 6.710 24,485 +0.07(+1.05%)
Apr 07, 2017 6.410 6.680 6.270 6.640 68,525 +0.20(+3.11%)
Apr 06, 2017 6.260 6.500 6.260 6.440 41,769 +0.06(+0.94%)
Apr 05, 2017 6.290 6.450 6.280 6.380 39,632 +0.09(+1.43%)
Apr 04, 2017 6.170 6.350 6.170 6.290 24,732 -0.03(-0.47%)
Apr 03, 2017 6.410 6.420 6.180 6.320 38,608 -0.08(-1.25%)
Mar 31, 2017 6.580 6.580 6.300 6.400 83,386 -0.18(-2.74%)
Mar 30, 2017 5.640 6.600 5.620 6.580 167,578 +0.94(+16.67%)
Mar 29, 2017 5.400 5.660 5.400 5.640 25,749 +0.27(+5.03%)
Mar 28, 2017 5.130 5.400 5.130 5.370 11,795 +0.20(+3.87%)
Mar 27, 2017 5.390 5.390 5.060 5.170 18,324 -0.22(-4.08%)
Mar 24, 2017 5.250 5.391 5.160 5.390 22,241 +0.21(+4.05%)
Mar 23, 2017 5.100 5.205 5.040 5.180 5,611 +0.14(+2.78%)
Mar 22, 2017 5.000 5.070 4.840 5.040 24,054 +0.03(+0.60%)
Mar 21, 2017 5.200 5.350 5.000 5.010 24,164 -0.24(-4.57%)
Mar 20, 2017 4.820 5.310 4.805 5.250 55,299 +0.52(+10.99%)
Mar 17, 2017 5.020 5.120 4.680 4.730 148,435 -0.29(-5.78%)
Mar 16, 2017 5.150 5.150 5.000 5.020 6,101 -0.08(-1.57%)
Mar 15, 2017 5.230 5.280 5.100 5.100 20,622 -0.11(-2.11%)
Mar 14, 2017 5.190 5.240 5.095 5.210 22,862 +0.04(+0.77%)
Mar 13, 2017 5.100 5.170 5.095 5.170 24,957 +0.06(+1.17%)
Mar 10, 2017 5.100 5.205 5.080 5.110 48,943 -0.04(-0.78%)
Mar 09, 2017 5.120 5.170 5.100 5.150 15,582 +0.03(+0.59%)
Mar 08, 2017 5.140 5.210 5.100 5.120 27,967 +0.01(+0.20%)
Mar 07, 2017 5.260 5.260 5.020 5.110 65,781 -0.26(-4.84%)
Mar 06, 2017 5.330 5.385 5.190 5.370 48,860 -0.03(-0.56%)
Mar 03, 2017 5.370 5.400 4.950 5.400 39,108 +0.10(+1.89%)
Mar 02, 2017 5.150 6.030 5.150 5.300 102,385 +0.12(+2.32%)
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.