XONE

Historical Stock Prices

$15.74
*  
0.22
1.38%
Get XONE Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 16 16.31 15.52 15.74 373,103
12/18/2014 16.53 16.69 15.9 15.96 457,654
12/17/2014 15.65 16.47 15.65 16.2 393,799
12/16/2014 15.67 16.59 15.29 15.64 321,796
12/15/2014 17.99 18.49 15.805 15.89 689,375
12/12/2014 18 18.28 17.79 17.94 238,489
12/11/2014 18.2 19.34 18.04 18.27 369,860
12/10/2014 18.82 19.31 18.06 18.13 282,994
12/09/2014 19 19.311 18.51 18.88 272,239
12/08/2014 20.02 20.69 19 19.12 427,619
12/05/2014 20.81 21.34 20.12 20.28 257,704
12/04/2014 20.83 21.72 20.5 20.85 255,325
12/03/2014 21 22.49 20.9101 21.35 282,141
12/02/2014 20.8 22.1799 20.5 21.34 267,871
12/01/2014 23.25 23.25 20.8001 20.91 420,849
11/28/2014 22.92 23.6 22.82 23.34 169,172
11/26/2014 23 23.4999 22.8 22.89 251,557
11/25/2014 22.85 23.649 22.33 22.95 307,210
11/24/2014 21.29 22.76 21.07 22.7 399,457
11/21/2014 21.14 21.7 20.7 21.15 283,024
11/20/2014 21.4 21.58 20.85 21.14 263,311
11/19/2014 22 23 21.22 21.47 337,716
11/18/2014 21.95 22.73 21.83 22.09 266,615
11/17/2014 21.25 22.4 20.843 21.77 339,998
11/14/2014 19.52 21.5 19.44 21.19 444,371
11/13/2014 19 21.5 18.88 19.8 591,940
11/12/2014 20.68 20.7 19.68 20.04 544,277
11/11/2014 21.2 21.78 20.6 20.65 365,536
11/10/2014 21.07 22.49 20.86 21.01 511,004
11/07/2014 21.36 21.54 20.5401 20.9 214,746
11/06/2014 21.12 21.67 20.36 21.36 324,028
11/05/2014 23 23.43 21.13 21.23 338,478
11/04/2014 25.5 25.56 23.09 23.18 421,135
11/03/2014 24.57 26.46 24.4 25.58 559,149
10/31/2014 24.76 25.74 24.3365 24.57 612,619
10/30/2014 23.87 25.2 23.46 24.53 484,365
10/29/2014 24.71 25.2 22.4901 24.08 640,353
10/28/2014 23.45 25.2 23.23 24.58 718,019
10/27/2014 21.18 23.45 21.021 23.28 428,586
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
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?