XOOM

Historical Stock Prices

$19.44
*  
0.22
1.14%
Get XOOM Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading XOOM now
Exchange: NASDAQ
Industry: Finance
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: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
04/25/2014 23.25 23.25 21.575 22.3 840,665
04/24/2014 23.16 23.34 22.05 23.34 935,907
04/23/2014 22.25 24.11 21.81 23.02 3,320,148
04/22/2014 19.14 19.79 19.11 19.7 564,146
04/21/2014 18.85 19.1 18.56 19.06 303,084
04/17/2014 19.45 19.63 18.75 18.81 666,633
04/16/2014 19.09 19.7587 18.5 19.66 722,378
04/15/2014 18.11 18.67 17.63 18.51 640,918
04/14/2014 18.32 18.674 17.75 18.09 813,576
04/11/2014 17.76 18.22 17.48 17.78 531,347
04/10/2014 18.5 18.7 17.61 17.92 915,075
04/09/2014 18.4 18.94 17.97 18.56 1,262,093
04/08/2014 17 18.47 16.93 18.29 929,218
04/07/2014 18.17 18.27 16.9 17.05 1,669,384
04/04/2014 18.88 19.17 17.91 18.18 470,150
04/03/2014 19.96 19.98 18.62 18.8 394,736
04/02/2014 19.32 20.38 19.2 19.9 756,846
04/01/2014 19.53 20.02 19.18 19.26 852,142
03/31/2014 19.13 19.57 18.96 19.52 355,697
03/28/2014 19.18 19.51 18.89 19.02 371,560
03/27/2014 18.99 19.6 18.796 19.2 642,893
03/26/2014 22.25 22.32 18.88 19.31 1,551,972
03/25/2014 22.81 23.03 22.05 22.17 517,637
03/24/2014 23.57 23.57 22.07 22.67 939,015
03/21/2014 23.05 23.57 22.74 23.44 622,680
03/20/2014 22.89 23.09 22.44 22.95 465,067
03/19/2014 22.81 23.17 22.07 22.87 491,775
03/18/2014 22.12 22.94 22.06 22.78 659,875
03/17/2014 22.56 22.91 21.9 22.07 705,215
03/14/2014 22.91 23.468 22.21 22.37 705,226
03/13/2014 24.31 24.98 22.69 23.08 676,183
03/12/2014 23.36 24.37 23.25 24.26 489,755
03/11/2014 24.13 24.32 23.32 23.47 668,049
03/10/2014 25.01 25.264 24 24.18 649,448
03/07/2014 25.91 25.91 24.85 25.08 889,093
03/06/2014 26.86 26.92 25.18 25.67 772,167
03/05/2014 26.33 27.5999 26.04 26.76 989,355
03/04/2014 28.13 28.87 27.75 27.81 511,483
03/03/2014 27.63 28.27 27.27 27.64 476,971
02/28/2014 28.54 28.8175 27.7 28.03 380,345
02/27/2014 29 29.5 27.971 28.66 624,133
02/26/2014 27.3 29.82 27.0191 29.02 1,160,553
02/25/2014 26.68 28.39 26.44 28.1 601,841
02/24/2014 27.02 27.2 26.71 26.81 275,861
02/21/2014 26.48 27.31 26.28 27.06 519,474
02/20/2014 26.58 26.82 25.75 26.26 408,032
02/19/2014 26.59 27 26.38 26.58 288,902
02/18/2014 26.23 27.23 26.17 26.7 386,543
02/14/2014 26.53 26.8899 26.08 26.25 324,785
02/13/2014 26.44 26.73 26.09 26.56 523,031
02/12/2014 27.06 27.3 26.26 26.65 363,385
02/11/2014 26.95 27.34 26.75 27.12 234,139
02/10/2014 27.41 27.78 26.88 27.02 500,663
02/07/2014 27.39 27.86 27.075 27.55 556,793
02/06/2014 26.93 27.39 26.69 27.26 399,247
02/05/2014 25 27.95 25 27.14 3,190,897
02/04/2014 27.12 28.38 26.24 28.13 686,080
02/03/2014 27.2 27.45 26.38 26.85 818,560
01/31/2014 27.12 27.719 26.15 27.39 333,705
01/30/2014 26.46 28.03 26.425 27.75 595,150
01/29/2014 26.54 27.05 26.01 26.14 304,282
01/28/2014 26.47 26.96 26.13 26.94 289,841
01/27/2014 25.82 26.59 24.27 26.02 730,789
01/24/2014 24.44 24.5 23.37 23.85 388,276
01/23/2014 24.85 25.28 24.48 24.55 301,943
01/22/2014 25.08 25.43 24.81 24.87 398,779
01/21/2014 26.04 26.45 25 25.14 525,538
01/17/2014 26.89 27.09 25.51 25.71 460,616
01/16/2014 26.05 27.06 25.87 26.52 377,996
01/15/2014 27.01 27.01 26.01 26.22 310,019
01/14/2014 27.7 27.77 26.68 26.96 289,992
01/13/2014 28.21 28.98 27.51 27.69 330,509
01/10/2014 28.9 29.12 28.32 28.67 120,075
01/09/2014 29.15 29.36 28.65 28.93 219,622
01/08/2014 28.92 29.69 28.234 29.31 422,795
01/07/2014 28.14 28.88 27.82 28.86 739,390
01/06/2014 27.09 27.98 27.09 27.88 312,270
01/03/2014 27.14 27.2 26.33 27.03 219,753
01/02/2014 27.29 27.3125 26.68 27.14 225,881
12/31/2013 27.31 27.56 27.09 27.37 278,639
12/30/2013 27.59 27.71 26.8 27.33 170,250
12/27/2013 27.49 28.4 26.88 27.57 303,521
12/26/2013 27.95 28.26 27.16 27.62 268,211
12/24/2013 27.83 28.48 27.57 27.91 144,820
12/23/2013 26.98 28.54 26.98 28.19 487,914
12/20/2013 27.25 27.32 26.86 27.2 302,767
12/19/2013 26.87 27.198 26.63 27.17 231,638
12/18/2013 26.3 27.09 26.03 27.02 511,364
12/17/2013 25.06 26.55 24.68 26.36 565,309
12/16/2013 25.91 26.239 24.86 25.16 275,604
12/13/2013 24.15 26.14 24.15 25.75 812,302
12/12/2013 24.8 25.28 23.38 24.12 695,654
12/11/2013 26.43 26.57 23.83 24.89 717,697
12/10/2013 26.96 27.2 26.22 26.46 336,269
12/09/2013 26.63 27.35 26.5 26.94 258,580
12/06/2013 26.51 27.19 26.02 26.63 193,110
12/05/2013 26.8 26.97 26.04 26.63 350,597
12/04/2013 26.74 27.09 26.74 26.89 326,658
12/03/2013 26.31 27.29 26.25 26.88 478,945
12/02/2013 27.62 27.75 26.55 26.95 355,640
11/29/2013 27.55 27.98 27.53 27.635 76,560
11/27/2013 27.23 27.55 27.23 27.51 201,466
11/26/2013 27.24 27.68 26.67 27.41 572,408
11/25/2013 28.13 28.2236 26.93 27.34 334,771
11/22/2013 27.43 27.92 27.16 27.78 242,667
11/21/2013 27.07 27.81 27.07 27.41 158,290
11/20/2013 27.89 28.16 26.7 27.05 406,187
11/19/2013 28 28.93 27.37 27.8 458,375
11/18/2013 28.84 29.45 27.48 28.08 1,226,775
11/15/2013 29.41 30.2 29.2 29.74 218,649
11/14/2013 30 30.05 29.24 29.42 174,828
11/13/2013 28.56 30.245 28.5401 30.22 339,329
11/12/2013 28.11 28.97 27.985 28.95 280,431
11/11/2013 27.5 28.41 26.29 28.22 335,116
11/08/2013 27.45 28.29 27.24 27.412 407,104
11/07/2013 29.37 29.99 27.11 27.5 1,023,662
11/06/2013 30.67 31.03 29.23 29.5 573,420
11/05/2013 30.46 31.11 30.238 30.72 431,750
11/04/2013 30.36 30.69 29.335 30.53 409,931
11/01/2013 29.77 31.42 29.3 30.33 639,592
10/31/2013 29.36 30.05 28.92 29.82 505,629
10/30/2013 28 29.62 27.41 29.56 2,094,063
10/29/2013 27.77 29.7 27.2 29.5 667,856
10/28/2013 27.87 28.28 27.24 27.68 556,048
10/25/2013 29.21 29.6619 27.41 28.016 1,458,645
10/24/2013 32.36 33.4 29.14 29.2 1,100,057
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?