XOOM

Xoom Corporation Historical Stock Prices

$16.35
*  
0.15
0.91%
Get XOOM Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading XOOM now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    XOOM Pre-Market
 
 
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: 1 Year, From 27-APR-2014 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.59  17.02  16.09  16.35 302,297
04/27/2015 16.59 17.02 16.09 16.35 302,549
04/24/2015 16.51 16.8999 16.35 16.5 225,499
04/23/2015 15.87 16.32 15.87 16.32 403,985
04/22/2015 15.78 15.984 15.5 15.95 140,779
04/21/2015 15.85 15.974 15.49 15.77 148,244
04/20/2015 15.69 15.952 15.46 15.77 130,405
04/17/2015 16.31 16.632 15.48 15.64 357,083
04/16/2015 16.42 16.76 16.1 16.44 240,128
04/15/2015 15.66 16.18 15.54 16.12 222,638
04/14/2015 15.16 15.62 15.11 15.61 146,583
04/13/2015 15.18 15.47 15.1 15.15 237,394
04/10/2015 15.21 15.6 15.055 15.22 323,815
04/09/2015 14.42 15.14 14.42 15.11 315,471
04/08/2015 14.21 14.66 14.08 14.37 419,558
04/07/2015 14.04 14.34 14 14.16 188,831
04/06/2015 14.47 14.52 14.08 14.09 231,539
04/02/2015 14.27 14.75 14.12 14.52 188,943
04/01/2015 14.57 14.85 14.08 14.33 275,507
03/31/2015 14.6 15.05 14.43 14.69 198,546
03/30/2015 14.37 14.84 14.18 14.73 268,968
03/27/2015 14.63 14.68 14.25 14.35 318,467
03/26/2015 14.49 14.77 14.36 14.58 211,869
03/25/2015 14.81 14.81 14.31 14.5 205,149
03/24/2015 14.92 15.05 14.75 14.8 141,905
03/23/2015 14.86 15.3 14.84 14.95 211,429
03/20/2015 14.95 14.95 14.66 14.9 268,221
03/19/2015 14.75 14.98 14.52 14.87 183,556
03/18/2015 15.22 15.24 14.175 14.81 963,316
03/17/2015 15.02 15.31 15.02 15.24 251,128
03/16/2015 15.54 15.54 14.83 15.1 359,095
03/13/2015 15.06 15.45 15.06 15.42 208,883
03/12/2015 15.06 15.41 14.93 15.17 282,437
03/11/2015 15.28 15.28 14.93 15.01 285,683
03/10/2015 15.6 15.64 15.22 15.27 319,077
03/09/2015 16.09 16.14 15.61 15.72 380,728
03/06/2015 16.37 16.63 15.99 16.09 377,505
03/05/2015 16.8 16.89 16.26 16.46 319,060
03/04/2015 16.78 17.02 16.59 16.79 384,591
03/03/2015 17.22 17.388 16.75 16.9 1,245,949
03/02/2015 17.06 17.535 17.04 17.31 698,605
02/27/2015 16.95 17.142 16.8 17.05 416,007
02/26/2015 16.6 17.07 16.6 16.95 1,113,877
02/25/2015 16.15 16.67 16.15 16.59 452,770
02/24/2015 16.18 16.42 16.05 16.2 322,244
02/23/2015 16.31 16.5 15.9401 16.21 390,741
02/20/2015 16.56 16.736 16.2 16.43 882,367
02/19/2015 16.52 16.77 16.48 16.58 260,353
02/18/2015 16.21 17.01 16 16.6 502,058
02/17/2015 15.76 16.49 15.5 16.31 564,696
02/13/2015 15.09 15.99 14.954 15.77 727,796
02/12/2015 14.62 15.1901 14.06 15.13 686,402
02/11/2015 15.43 15.43 13.82 14.55 1,709,838
02/10/2015 15.9 15.917 15 15.14 488,789
02/09/2015 15.77 16.25 15.56 15.71 268,094
02/06/2015 15.91 16.1 15.71 15.78 194,677
02/05/2015 15.53 15.86 15.4161 15.84 184,864
02/04/2015 15.5 15.7 15.23 15.44 177,163
02/03/2015 15.19 15.67 15.19 15.63 320,039
02/02/2015 14.85 15.2 14.76 15.17 192,245
01/30/2015 15.07 15.38 14.65 14.75 416,214
01/29/2015 15.38 15.38 14.7 15.13 456,422
01/28/2015 15.99 15.99 15.12 15.42 225,105
01/27/2015 15.97 16.1701 15.65 15.84 174,336
01/26/2015 15.91 16.37 15.89 16.35 329,825
01/23/2015 15.96 16.18 15.7 15.94 199,824
01/22/2015 15.69 15.99 15.29 15.96 239,817
01/21/2015 15.61 15.85 15.44 15.52 210,119
01/20/2015 15.06 15.82 14.88 15.6 346,250
01/16/2015 14.89 15.17 14.79 15.01 194,460
01/15/2015 15 15.04 14.64 14.85 405,942
01/14/2015 15.1 15.47 14.725 15 378,582
01/13/2015 15.61 16 15.08 15.28 347,218
01/12/2015 15.84 15.94 15.48 15.52 391,106
01/09/2015 16.53 16.53 15.8 15.97 406,729
01/08/2015 17.01 17.08 16.5 16.59 341,662
01/07/2015 17.11 17.4 16.5 16.92 475,276
01/06/2015 16 17.42 15.655 16.82 2,260,957
01/05/2015 17.1 17.87 16.84 16.89 399,402
01/02/2015 17.62 17.62 16.81 17.33 287,005
12/31/2014 17.71 17.74 17.49 17.51 205,828
12/30/2014 17.74 17.93 17.6025 17.64 360,619
12/29/2014 17.75 17.9 17.695 17.88 375,863
12/26/2014 17.74 17.8499 17.53 17.73 193,958
12/24/2014 17.76 17.8 17.535 17.7 163,725
12/23/2014 17.76 17.84 17.6 17.73 439,119
12/22/2014 17.84 17.85 17.39 17.75 560,944
12/19/2014 16.7 17.805 16.7 17.73 761,816
12/18/2014 16.53 17.05 16.18 16.635 549,553
12/17/2014 14.84 16.5 14.76 16.33 1,064,378
12/16/2014 14.36 14.81 14.15 14.45 419,381
12/15/2014 14.57 14.81 14.365 14.37 788,733
12/12/2014 14.45 14.61 14.16 14.52 850,291
12/11/2014 14.56 14.77 14.2702 14.64 599,619
12/10/2014 14.11 14.54 13.92 14.41 658,699
12/09/2014 13.61 14.3201 13.14 14.18 708,874
12/08/2014 14.1 14.1 13.6 13.79 1,200,258
12/05/2014 14.17 14.39 14.11 14.17 299,858
12/04/2014 13.97 14.17 13.94 14.1 633,005
12/03/2014 14.06 14.22 13.9 14.03 1,428,039
12/02/2014 13.97 14.09 13.83 14.02 647,974
12/01/2014 13.96 14.02 13.86 13.95 516,776
11/28/2014 14.1 14.14 13.9 14.01 145,051
11/26/2014 14.03 14.13 13.85 14.03 375,701
11/25/2014 14.02 14.2 13.83 14.06 364,865
11/24/2014 14.48 14.49 13.86 14.02 585,117
11/21/2014 14.58 14.8 14.21 14.5 656,722
11/20/2014 14.52 14.92 14.36 14.8 426,512
11/19/2014 14.96 14.96 14.26 14.64 308,455
11/18/2014 14.9 15.14 14.618 14.93 359,945
11/17/2014 14.74 15.17 14.74 14.88 411,094
11/14/2014 14.6 15.15 14.54 14.98 354,137
11/13/2014 14.98 14.98 14.5 14.64 300,704
11/12/2014 14.98 15.06 14.66 14.94 283,044
11/11/2014 14.74 15.12 14.52 15.07 612,017
11/10/2014 14.72 14.839 14.39 14.66 390,689
11/07/2014 14.29 14.75 14.01 14.7 855,961
11/06/2014 14 14.627 14 14.52 557,825
11/05/2014 15.13 15.389 14.13 14.37 866,791
11/04/2014 15.51 16 14.98 15.1 879,714
11/03/2014 15.15 15.46 15.02 15.07 873,975
10/31/2014 15.2 15.41 14.8001 15.1 1,081,474
10/30/2014 14.36 15.55 14.3 14.72 1,407,186
10/29/2014 16.89 17.05 14.24 14.41 7,448,106
10/28/2014 19 20.02 18.91 19.45 632,344
10/27/2014 19.3 19.3 18.75 18.92 354,929
10/24/2014 19.25 19.51 18.72 19.44 410,058
10/23/2014 18.86 19.51 18.6302 19.22 575,536
10/22/2014 19.16 19.82 18.52 18.59 444,899
10/21/2014 19.67 19.72 19 19.21 528,312
10/20/2014 19.14 19.91 19.13 19.4 444,187
10/17/2014 19.97 19.97 19.13 19.24 398,145
10/16/2014 19.12 19.87 18.56 19.71 432,647
10/15/2014 18.71 19.52 18.559 19.44 450,367
10/14/2014 19.5 19.97 18.86 19.17 496,622
10/13/2014 18.35 19.85 18.28 19.31 890,047
10/10/2014 18.31 18.77 17.865 18.38 908,634
10/09/2014 19.55 19.55 18.31 18.34 881,689
10/08/2014 19.26 19.9 18.23 19.57 1,489,419
10/07/2014 20.97 20.97 18.96 19.31 2,255,586
10/06/2014 21.79 22.08 20.5 21.05 1,320,376
10/03/2014 22.77 23.45 22.4 22.78 594,498
10/02/2014 21.88 22.71 21.585 22.53 301,241
10/01/2014 21.95 22.26 21.74 21.94 370,338
09/30/2014 22.19 22.41 21.94 21.95 289,914
09/29/2014 21.7 22.66 21.7 22.28 418,492
09/26/2014 21.86 22.47 21.8 21.98 188,701
09/25/2014 22.39 22.658 21.51 21.8 836,739
09/24/2014 22.4 23.224 22.13 22.49 135,881
09/23/2014 22.14 23.17 22.028 22.41 265,119
09/22/2014 22.98 23.04 22.11 22.15 359,515
09/19/2014 23.75 23.89 22.53 23.11 631,066
09/18/2014 23.53 23.77 23.18 23.56 191,782
09/17/2014 23.12 23.81 22.93 23.43 182,206
09/16/2014 23.05 23.5 22.78 23.18 181,438
09/15/2014 23.6 23.8 22.57 23.1 394,189
09/12/2014 23.56 23.73 23.29 23.63 174,969
09/11/2014 23.37 23.96 23.13 23.52 180,051
09/10/2014 23.03 23.92 22.84 23.58 274,004
09/09/2014 24.15 24.39 23 23.1 458,740
09/08/2014 22.71 24.36 22.5601 24.17 423,264
09/05/2014 22.1 22.99 22.05 22.68 153,574
09/04/2014 22.78 23.0995 22.1 22.19 147,901
09/03/2014 22.51 23.19 22.51 22.77 278,802
09/02/2014 22.9 23.24 22.43 22.65 249,516
08/29/2014 22.06 23.1 22.06 22.86 237,211
08/28/2014 22.53 22.73 21.73 22.05 276,687
08/27/2014 22.99 23.038 22.49 22.67 183,902
08/26/2014 23.1 23.2569 22.65 22.95 172,006
08/25/2014 23.34 23.4 23.04 23.15 178,798
08/22/2014 23.24 23.51 22.87 23.16 238,987
08/21/2014 22.48 23.36 22.15 23.35 344,261
08/20/2014 22.39 22.69 22.31 22.51 171,693
08/19/2014 22.55 22.86 22.11 22.5 268,157
08/18/2014 22.16 22.77 22.16 22.54 148,799
08/15/2014 22.22 22.33 21.66 21.87 285,939
08/14/2014 22.11 22.17 21.85 22.03 274,478
08/13/2014 22.22 22.32 21.89 22.04 282,402
08/12/2014 21.99 22.28 21.7005 22.2 566,240
08/11/2014 21.67 22.29 21.54 22.04 239,401
08/08/2014 21.42 21.89 21.25 21.6 314,969
08/07/2014 21.23 21.78 21.05 21.35 322,168
08/06/2014 20.98 21.84 20.61 21.1 411,848
08/05/2014 21.54 22.09 21.01 21.17 249,779
08/04/2014 21.8 21.934 21.08 21.72 333,014
08/01/2014 21.67 22.23 21.43 21.77 662,141
07/31/2014 22.08 22.32 21.5 21.66 392,105
07/30/2014 21.7 22.42 21.6 22.41 462,612
07/29/2014 21.37 21.67 21.16 21.62 564,333
07/28/2014 21.57 21.62 20.94 21.37 469,837
07/25/2014 22.51 22.628 21.5 21.55 498,284
07/24/2014 23.8 23.8 22.73 22.8 421,983
07/23/2014 21.08 24.189 21.05 23.8 2,112,257
07/22/2014 23.64 23.764 23.18 23.34 794,029
07/21/2014 24.08 24.16 23.4 23.45 294,248
07/18/2014 23.34 24.68 23.27 24.18 464,071
07/17/2014 23.87 24.22 23.25 23.41 502,109
07/16/2014 24.53 24.53 23.75 24.07 225,365
07/15/2014 24.79 24.982 24 24.35 324,233
07/14/2014 24.69 25.18 24.48 24.87 269,547
07/11/2014 24.07 24.6 23.8 24.34 198,688
07/10/2014 24.44 24.51 23.77 24.08 314,452
07/09/2014 24.46 24.75 23.8 24.36 346,012
07/08/2014 25.4 25.71 24.11 24.29 626,117
07/07/2014 26.84 26.84 25.36 25.48 330,753
07/03/2014 26.65 26.94 26.3 26.86 137,488
07/02/2014 27.69 28.2 26.5 26.57 462,186
07/01/2014 26.5 27.8 26.44 27.6 815,819
06/30/2014 26.02 26.62 25.92 26.36 408,327
06/27/2014 25.58 26.62 25.5 26.08 3,385,828
06/26/2014 25.79 25.98 25.28 25.74 326,303
06/25/2014 25.6 26.44 25.42 25.87 548,627
06/24/2014 26.63 26.6399 25.49 25.7 533,053
06/23/2014 26.48 26.8 26.13 26.61 448,754
06/20/2014 26.62 26.89 26.1401 26.48 427,379
06/19/2014 27.01 27.2365 26.28 26.58 414,823
06/18/2014 27 27.5 26.78 26.87 740,005
06/17/2014 26.08 26.94 25.882 26.57 418,115
06/16/2014 25.46 26.02 25.4201 25.99 451,129
06/13/2014 26.28 26.57 25 25.375 608,424
06/12/2014 25.77 26.28 25.0609 26.04 376,434
06/11/2014 25.21 26.2 25.18 25.77 729,766
06/10/2014 24.14 25.11 24.14 25.08 832,149
06/09/2014 22.87 24.2 22.5601 24.11 508,469
06/06/2014 22.31 23.05 22.255 22.98 277,210
06/05/2014 21.37 22.3 21.26 22.23 241,675
06/04/2014 20.91 21.51 20.75 21.36 248,778
06/03/2014 21.5 21.5 20.65 21.06 291,408
06/02/2014 22.18 22.18 21 21.57 600,656
05/30/2014 22.62 22.84 21.88 22.2 212,136
05/29/2014 23 23 22.49 22.68 197,804
05/28/2014 23.05 23.05 22.41 22.9 234,231
05/27/2014 22.32 23.153 22.32 23.01 510,164
05/23/2014 22.55 22.63 21.92 22.2 273,993
05/22/2014 21.87 22.87 21.65 22.48 443,256
05/21/2014 21.51 22.2 21.51 21.85 180,313
05/20/2014 21.29 21.6 20.73 21.47 222,558
05/19/2014 20.55 21.35 20.4 21.26 376,830
05/16/2014 21.81 21.91 20.45 20.55 518,715
05/15/2014 21.35 21.85 20.97 21.78 199,547
05/14/2014 21.54 21.78 21.25 21.54 152,917
05/13/2014 21.58 22.07 21.375 21.56 238,160
05/12/2014 21.59 22.12 21.13 21.55 421,735
05/09/2014 20.97 21.886 20.97 21.59 229,668
05/08/2014 21.85 22.08 20.92 21.07 342,633
05/07/2014 22.63 22.71 21.49 21.97 751,271
05/06/2014 22.56 23.02 22.53 22.7 366,094
05/05/2014 22.38 22.84 21.94 22.65 460,404
05/02/2014 22.45 22.88 22.29 22.65 400,677
05/01/2014 22.28 22.9199 21.83 22.45 326,158
04/30/2014 21.75 22.349 21.42 22.31 290,336
04/29/2014 21.78 22.33 21.525 21.82 346,745
04/28/2014 22.31 22.44 21.21 21.77 576,061
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?