Historical Stock Prices

XRM 
$14.41
*  
0.09
0.63%
Get XRM Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading XRM now
Exchange: NYSE
Industry: Basic Industries
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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 14.26 14.42 14.21 14.41 22,944
11/25/2014 14.52 14.52 14.15 14.32 22,350
11/24/2014 14.45 14.5799 14.29 14.35 11,719
11/21/2014 14.58 14.85 14.34 14.39 19,621
11/20/2014 14.2 14.43 14.2 14.4 20,205
11/19/2014 14.22 14.29 14.15 14.2 32,722
11/18/2014 14.19 14.33 14.14 14.28 22,469
11/17/2014 14.21 14.21 14.11 14.11 14,536
11/14/2014 14.55 14.55 14.18 14.28 15,621
11/13/2014 14.46 14.81 14.3753 14.47 78,942
11/12/2014 14.23 14.6 14.11 14.55 39,287
11/11/2014 14.41 14.475 14.17 14.25 23,069
11/10/2014 14.7 14.74 14.41 14.47 17,637
11/07/2014 15 15.01 14.62 14.75 18,681
11/06/2014 14.84 14.93 14.77 14.91 11,184
11/05/2014 15.05 15.05 14.79 14.84 34,019
11/04/2014 14.61 15.05 14.32 14.92 114,033
11/03/2014 14.99 15.02 14.66 14.71 35,880
10/31/2014 14.72 15 14.4657 14.92 70,281
10/30/2014 14.4 14.5 14.05 14.37 42,300
10/29/2014 14.99 15.04 14.32 14.4 79,140
10/28/2014 14.53 15.05 14.53 14.98 39,730
10/27/2014 14.62 14.78 14.34 14.55 17,792
10/24/2014 14.69 14.76 14.53 14.62 16,851
10/23/2014 14.5 14.83 14.4 14.62 44,505
10/22/2014 14.45 14.75 14.3 14.4 27,272
10/21/2014 14.46 14.76 14.24 14.51 63,762
10/20/2014 14.21 14.445 14.18 14.35 38,441
10/17/2014 14.45 14.45 13.95 14.21 76,911
10/16/2014 13.85 14.48 13.62 14.25 39,781
10/15/2014 13.56 14.4099 13.46 14.2 38,654
10/14/2014 14.07 14.29 13.52 13.83 40,509
10/13/2014 14.1 14.22 13.88 13.98 29,742
10/10/2014 14 14.29 13.95 13.99 24,004
10/09/2014 14.59 14.6 14.085 14.12 26,119
10/08/2014 14.5 14.695 14.1 14.66 48,764
10/07/2014 14.56 14.61 14.31 14.48 24,111
10/06/2014 14.69 14.8099 14.64 14.69 17,315
10/03/2014 14.57 14.8 14.4 14.68 76,272
10/02/2014 14.65 14.65 14.33 14.39 37,906
10/01/2014 14.56 14.67 14.27 14.41 35,290
09/30/2014 14.13 14.8 14.07 14.61 50,593
09/29/2014 14.03 14.09 14 14.08 17,192
09/26/2014 14.08 14.18 13.96 14.13 15,242
09/25/2014 14.32 14.32 14.02 14.07 29,018
09/24/2014 14.27 14.43 14.24 14.39 10,203
09/23/2014 14.4 14.41 14.14 14.21 21,527
09/22/2014 14.8 14.8 14.2483 14.41 39,281
09/19/2014 14.73 14.91 14.725 14.86 51,322
09/18/2014 14.78 14.96 14.51 14.71 16,141
09/17/2014 14.33 14.84 14.3 14.76 24,619
09/16/2014 14.01 14.31 14 14.28 25,317
09/15/2014 14.22 14.26 14.06 14.11 31,816
09/12/2014 14.35 14.35 14.1 14.28 32,896
09/11/2014 14.22 14.485 14.17 14.32 24,775
09/10/2014 14.34 14.34 14.02 14.29 18,964
09/09/2014 14.48 14.53 14.29 14.39 43,317
09/08/2014 14.4 14.62 14.4 14.53 21,197
09/05/2014 14.43 14.6 14.35 14.47 24,003
09/04/2014 14.9 15 14.435 14.51 29,742
09/03/2014 15.05 15.05 14.58 14.66 46,495
09/02/2014 14.94 15.05 14.9 15.05 28,792
08/29/2014 14.72 14.99 14.53 14.95 29,272
08/28/2014 14.88 14.88 14.47 14.74 24,683
08/27/2014 15.56 15.57 14.94 15.03 23,072
08/26/2014 14.81 15.89 14.67 15.49 39,267
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?