Xerium Technologies, Inc. Historical Stock Prices

XRM 
$16.69
*  
0.20
1.21%
Get XRM Alerts
*Delayed - data as of Jul. 29, 2015 12:58 ET  -  Find a broker to begin trading XRM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    XRM Real Time
 
 
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 28-APR-2015 TO 28-JUL-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.
12:58  16.62  16.69  16.52  16.69 2,032
07/28/2015 16.3 16.62 16.25 16.49 51,799
07/27/2015 16.33 16.42 16.17 16.36 17,510
07/24/2015 16.97 16.97 16.5 16.53 34,563
07/23/2015 17.96 18.03 16.99 17.09 25,942
07/22/2015 18.29 18.36 17.76 17.99 19,674
07/21/2015 18.33 18.39 18.29 18.29 13,158
07/20/2015 18.2 18.48 18.19 18.28 26,328
07/17/2015 18.31 18.4 18.24 18.33 19,768
07/16/2015 18.03 18.35 18.03 18.32 15,817
07/15/2015 18.27 18.5099 17.742 17.92 13,254
07/14/2015 18.02 18.37 18.02 18.27 25,047
07/13/2015 18.14 18.23 18.054 18.19 31,176
07/10/2015 18.02 18.37 17.99 18.16 19,595
07/09/2015 18.14 18.18 17.84 17.87 128,529
07/08/2015 17.77 17.99 17.76 17.97 28,034
07/07/2015 17.79 18 17.57 17.93 15,715
07/06/2015 17.89 17.99 17.63 17.95 71,196
07/02/2015 18.2 18.2 17.965 18.06 14,031
07/01/2015 18.45 18.8 18.01 18.16 16,514
06/30/2015 17.99 18.25 17.64 18.2 26,087
06/29/2015 18.41 18.48 17.77 17.77 24,343
06/26/2015 18.12 18.53 18.068 18.52 75,282
06/25/2015 18.17 18.27 17.92 18.13 32,112
06/24/2015 18.06 18.2675 17.91 18.15 27,211
06/23/2015 18.17 18.29 18.11 18.17 13,536
06/22/2015 18.1 18.45 18.1 18.28 20,922
06/19/2015 18 18.27 17.8 17.94 72,590
06/18/2015 18.01 18.06 17.94 18.04 27,539
06/17/2015 17.94 17.96 17.68 17.77 11,863
06/16/2015 17.78 17.85 17.61 17.8 19,235
06/15/2015 17.51 17.865 17.13 17.73 65,355
06/12/2015 17.11 17.24 17 17.21 22,657
06/11/2015 17.29 17.29 17.02 17.1 8,981
06/10/2015 17.21 17.26 17.03 17.26 31,366
06/09/2015 16.85 17.14 16.79 17.02 12,127
06/08/2015 17.33 17.33 16.92 17 20,182
06/05/2015 17 17.4 16.81 17.4 36,448
06/04/2015 16.95 17.05 16.8 17.04 31,028
06/03/2015 17 17.2 16.92 16.99 20,887
06/02/2015 16.99 17.19 16.93 17.01 21,389
06/01/2015 16.91 17.18 16.7 17.06 22,719
05/29/2015 17.05 17.17 16.69 17.1 39,585
05/28/2015 17 17.12 16.95 17.01 12,616
05/27/2015 17.31 17.31 16.82 17.14 38,017
05/26/2015 17.4 17.4584 16.82 17.28 20,842
05/22/2015 17.27 17.6 17.0301 17.43 21,775
05/21/2015 17.45 17.5 17.22 17.28 15,400
05/20/2015 17.79 17.86 17.24 17.26 58,826
05/19/2015 17.64 17.75 17.54 17.66 24,561
05/18/2015 17.92 17.93 17.54 17.79 23,397
05/15/2015 17.77 18.22 17.52 18.12 28,857
05/14/2015 17.42 18.25 17.38 17.88 29,809
05/13/2015 17.72 17.88 17.7 17.8 20,774
05/12/2015 17 17.89 16.69 17.78 42,013
05/11/2015 17.44 17.46 17.19 17.2 19,700
05/08/2015 17.66 17.66 17.23 17.34 17,589
05/07/2015 17.17 17.53 16.99 17.44 30,994
05/06/2015 17.15 17.28 16.98 17.27 29,509
05/05/2015 17.68 17.68 17.03 17.14 26,188
05/04/2015 17.8 18.13 17.61 17.63 24,159
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
*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?