Historical Stock Prices

XRM 
$17.86
*  
0.08
0.45%
Get XRM Alerts
*Delayed - data as of May 1, 2015  -  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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 17.89 17.89 17.55 17.86 24,077
04/30/2015 17.98 18.1 17.44 17.78 34,621
04/29/2015 18.42 18.42 18.03 18.18 16,688
04/28/2015 18.12 18.48 18.01 18.44 19,180
04/27/2015 18.72 18.93 17.981 18.06 30,318
04/24/2015 18.86 18.86 18.56 18.62 13,130
04/23/2015 18.45 18.74 18.45 18.73 14,884
04/22/2015 18.35 18.66 18.21 18.58 63,327
04/21/2015 18.3 18.47 18.01 18.39 83,085
04/20/2015 17.69 18.3 17.58 18.28 33,357
04/17/2015 18.29 18.29 17.52 17.61 37,189
04/16/2015 18.17 18.5 17.97 18.35 52,148
04/15/2015 18.08 18.375 17.96 18.12 49,465
04/14/2015 17.98 18.26 17.9 17.95 74,368
04/13/2015 17.55 17.85 17.51 17.79 64,623
04/10/2015 17.45 17.75 17.405 17.48 46,301
04/09/2015 17.13 17.37 17.1 17.31 52,284
04/08/2015 17 17.32 16.96 17.08 112,818
04/07/2015 16.82 17.1725 16.82 17 86,427
04/06/2015 16.57 17 16.57 16.97 36,277
04/02/2015 16.39 16.71 16.39 16.6 48,916
04/01/2015 16.1 16.355 16.1 16.3 92,065
03/31/2015 16.08 16.39 16.08 16.22 25,789
03/30/2015 16.32 16.32 16.087 16.15 73,729
03/27/2015 15.8 16.23 15.77 16.19 73,808
03/26/2015 16.24 16.24 15.67 15.86 12,180
03/25/2015 16.09 16.37 15.84 15.97 18,419
03/24/2015 16.11 16.275 16.07 16.2 16,333
03/23/2015 16.09 16.3225 16.02 16.17 25,319
03/20/2015 16.12 16.21 16.05 16.17 103,978
03/19/2015 16.02 16.2 16.02 16.04 76,986
03/18/2015 15.73 16.18 15.64 16.14 77,663
03/17/2015 15.85 15.9 15.57 15.86 18,481
03/16/2015 15.92 15.93 15.52 15.84 27,472
03/13/2015 15.7 15.99 15.6 15.8 44,183
03/12/2015 15.45 15.72 15.22 15.55 36,598
03/11/2015 15.37 15.37 15.18 15.28 22,574
03/10/2015 15.29 15.45 15.14 15.29 21,662
03/09/2015 15.36 15.4 15.0255 15.29 30,204
03/06/2015 14.96 15.49 14.96 15.36 52,366
03/05/2015 15.27 15.27 14.89 15.11 53,961
03/04/2015 15.71 15.71 14.95 15.33 150,924
03/03/2015 15.95 16.03 15.6 15.85 37,756
03/02/2015 16.01 16.06 15.9 15.97 46,291
02/27/2015 15.81 16.02 15.63 15.96 77,621
02/26/2015 15.76 15.84 15.5 15.82 16,578
02/25/2015 15.78 15.85 15.65 15.7 18,583
02/24/2015 15.79 15.83 15.61 15.66 6,525
02/23/2015 15.66 15.87 15.29 15.55 155,763
02/20/2015 15.47 15.75 15.11 15.66 39,212
02/19/2015 15.4 15.66 15.38 15.45 23,127
02/18/2015 15.56 15.63 15.39 15.52 55,514
02/17/2015 15.66 15.76 15.54 15.65 22,245
02/13/2015 15.84 15.84 15.65 15.75 12,538
02/12/2015 15.81 15.81 15.61 15.77 22,013
02/11/2015 15.73 15.73 15.53 15.62 6,567
02/10/2015 15.5 15.89 15.38 15.76 46,730
02/09/2015 15.69 15.95 15.55 15.6 27,074
02/06/2015 16.04 16.06 15.63 15.68 34,704
02/05/2015 15.58 16.1 15.48 15.99 28,100
02/04/2015 15.8 16.07 15.44 15.58 52,627
02/03/2015 15.59 16.06 15.59 15.95 33,497
02/02/2015 15.33 15.48 15 15.43 39,590
*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?