XONE

Historical Stock Prices

$21.21
*  
0.23
1.1%
Get XONE Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading XONE now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 20.91 21.71 20.77 21.21 248,881
10/23/2014 20.55 21.82 20.548 20.98 324,229
10/22/2014 20.95 22.3999 20.37 20.52 506,756
10/21/2014 22.5 22.57 21.28 21.56 509,893
10/20/2014 23.8 23.89 21.79 21.97 705,835
10/17/2014 24 25.25 20.85 23.97 1,541,631
10/16/2014 20.26 24.8699 20.1 23.89 948,769
10/15/2014 19.05 20.53 19 20.52 620,492
10/14/2014 19.1 19.95 19 19.39 358,717
10/13/2014 19.87 20.28 18.81 18.88 267,883
10/10/2014 18.11 20.75 17.81 19.78 941,663
10/09/2014 17.9 19.04 16.72 18.21 1,371,696
10/08/2014 17.27 18.3 16 17.85 897,149
10/07/2014 18 18.31 17.33 17.43 398,505
10/06/2014 17.98 18.539 17.81 18.02 432,833
10/03/2014 19.2 19.65 17.78 17.91 785,629
10/02/2014 19.09 20.2 18.02 19 1,169,963
10/01/2014 20.81 20.88 17.89 18.96 1,521,195
09/30/2014 21.96 22.07 20.35 20.89 662,698
09/29/2014 22.25 22.9 21.63 22 550,799
09/26/2014 23.49 23.7499 22.6 22.71 347,840
09/25/2014 24.7 25.19 22.45 23.27 891,514
09/24/2014 25.51 25.78 24.53 24.82 741,920
09/23/2014 25.62 26.59 25.26 25.53 464,557
09/22/2014 25.25 26.39 25.25 25.74 335,093
09/19/2014 26.36 27.2 25.16 26.32 523,867
09/18/2014 26.76 26.856 26.08 26.29 233,480
09/17/2014 26.23 27 26.23 26.51 308,865
09/16/2014 26.07 26.81 26.014 26.29 279,862
09/15/2014 28.2 28.22 25.9 26.21 851,311
09/12/2014 29.19 29.51 28.15 28.29 545,941
09/11/2014 28.67 29.21 27.93 29.16 477,468
09/10/2014 27.43 28.99 27.02 28.81 650,445
09/09/2014 28.04 28.6095 27.24 27.43 390,431
09/08/2014 27.05 28.3 27.02 28.17 428,651
09/05/2014 26.92 27.59 26.68 27.24 491,912
09/04/2014 27.16 27.93 26.82 27.03 451,232
09/03/2014 28.19 28.6 27.1 27.23 597,334
09/02/2014 29.27 29.49 28.09 28.19 464,065
08/29/2014 29.8 30.47 28.3201 29.27 796,803
08/28/2014 28.7 30.3 28.35 29.88 592,822
08/27/2014 28.6 29.19 28.11 28.85 359,520
08/26/2014 28.85 29.24 28.25 28.66 335,423
08/25/2014 28.92 29.48 28.1063 28.9 515,573
08/22/2014 27 28.68 26.82 28.06 743,647
08/21/2014 27.03 27.42 26.3663 27.07 680,513
08/20/2014 27.47 27.66 26.75 27.1 575,373
08/19/2014 27.44 28.3 26.95 27.47 817,977
08/18/2014 27.83 28.41 26.85 27.42 652,749
08/15/2014 29.38 29.63 27.33 27.61 706,691
08/14/2014 27.19 30.25 26.4301 28.66 1,687,587
08/13/2014 30.42 30.8 28.67 29.55 779,137
08/12/2014 31.71 31.85 30.12 30.26 549,686
08/11/2014 30.57 31.88 29.8 31.32 531,668
08/08/2014 32.16 32.16 29.69 30.44 563,896
08/07/2014 31.4 33.4899 30.88 31.98 736,003
08/06/2014 29.53 30.8 29.2601 29.92 416,397
08/05/2014 30.93 31.395 28.8542 29.73 546,247
08/04/2014 31.67 32.54 30.81 31.05 285,666
08/01/2014 32.38 33.4899 31.13 31.61 357,692
07/31/2014 34.03 34.7699 32.685 32.71 627,481
07/30/2014 33.22 37.15 33.01 37.08 796,729
07/29/2014 32.12 33.17 32.1 32.98 271,769
07/28/2014 33 33.06 31.76 32.18 321,656
07/25/2014 32.8 33.7153 32.44 33 240,473
07/24/2014 33.8 33.85 32.25 32.95 384,003
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?