Xerium Technologies, Inc. Historical Stock Prices

XRM 
$13.62
*  
0.04
0.29%
Get XRM Alerts
*Delayed - data as of Jul. 11, 2014 12:39 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
12:39  13.51  13.62  13.44  13.62 22,062
07/10/2014 13.46 13.81 13.39 13.66 49,141
07/09/2014 13.8 13.86 13.575 13.78 66,846
07/08/2014 14.02 14.02 13.54 13.81 100,117
07/07/2014 14.17 14.28 13.763 14.05 87,231
07/03/2014 14.1 14.28 14.07 14.25 17,395
07/02/2014 14.13 14.17 13.94 14.04 77,102
07/01/2014 14 14.63 14 14.2 103,428
06/30/2014 13.65 14.12 13.47 13.96 230,467
06/27/2014 13.81 13.92 13.5 13.86 108,333
06/26/2014 14.24 14.24 13.42 13.94 101,269
06/25/2014 14.02 14.52 13.98 14.21 67,480
06/24/2014 14.72 14.91 14.16 14.24 75,056
06/23/2014 15.04 15.04 14.22 14.76 106,149
06/20/2014 15.1 15.14 14.92 15.05 73,364
06/19/2014 15.07 15.2 14.93 15.06 36,749
06/18/2014 14.83 15.04 14.77 14.98 56,314
06/17/2014 15.16 15.26 14.75 14.84 78,261
06/16/2014 15.4 15.41 14.88 15.2 65,753
06/13/2014 15.64 15.65 15.36 15.52 55,522
06/12/2014 15.55 15.69 15.43 15.63 239,235
06/11/2014 15.58 15.62 15.29 15.53 53,792
06/10/2014 15.63 16.01 15.45 15.71 67,472
06/09/2014 14.71 15.95 14.69 15.77 172,681
06/06/2014 14.44 15.08 14.44 14.77 87,099
06/05/2014 13.86 14.53 13.75 14.36 81,900
06/04/2014 13.98 13.99 13.69 13.79 64,297
06/03/2014 13.67 14.0925 13.6 14 60,490
06/02/2014 13.73 13.858 13.38 13.78 60,324
05/30/2014 14.07 14.14 13.6 13.78 69,073
05/29/2014 13.31 14.04 13.31 14.03 49,021
05/28/2014 13.57 13.66 13.38 13.51 57,142
05/27/2014 13.08 13.695 13.05 13.61 68,338
05/23/2014 12.63 12.98 12.5 12.95 32,885
05/22/2014 12.495 12.72 12.41 12.6 26,863
05/21/2014 12.42 12.57 12.29 12.51 64,510
05/20/2014 12.42 12.51 12.26 12.41 105,928
05/19/2014 12.335 12.53 12.3 12.5 54,430
05/16/2014 12.35 12.37 12.13 12.33 52,564
05/15/2014 12.49 12.49 12.21 12.35 96,390
05/14/2014 12.86 12.88 12.54 12.6 72,880
05/13/2014 13.17 13.17 12.62 12.86 93,278
05/12/2014 13.04 13.38 12.92 13.2 44,932
05/09/2014 11.64 13.25 11.2 13.03 109,527
05/08/2014 12.25 12.56 11.84 12 53,717
05/07/2014 12.5 12.53 12.05 12.32 43,721
05/06/2014 12.95 12.989 12.3 12.54 66,784
05/05/2014 13.14 13.23 12.88 13.07 45,454
05/02/2014 13.47 13.54 13.12 13.28 64,165
05/01/2014 13.42 13.67 13.05 13.5 68,823
04/30/2014 12.99 13.5 12.99 13.5 62,345
04/29/2014 13.4 13.4 12.86 13.09 48,856
04/28/2014 12.88 13.46 12.88 13.26 75,738
04/25/2014 13.05 13.06 12.72 12.79 60,910
04/24/2014 13.25 13.3 13.13 13.16 53,542
04/23/2014 13.41 13.45 13.175 13.31 128,268
04/22/2014 13.43 13.5 13.25 13.41 52,878
04/21/2014 13.35 13.59 13.28 13.44 49,886
04/17/2014 13.5 13.7399 13.35 13.35 51,327
04/16/2014 13.28 13.55 13.26 13.48 47,611
04/15/2014 13.34 13.42 12.6901 13.17 107,785
04/14/2014 13.5 13.63 13.26 13.29 61,527
04/11/2014 13.39 13.5499 13.201 13.42 71,349
04/10/2014 13.88 13.9 13.5 13.56 142,641
04/09/2014 14.08 14.08 13.75 13.88 82,284
04/08/2014 13.9 14.355 13.65 13.92 81,149
04/07/2014 14.57 14.58 13.6 13.95 129,187
04/04/2014 15.16 15.29 14.25 14.59 65,157
04/03/2014 15.35 15.46 15 15.08 33,255
04/02/2014 15.48 15.64 15.18 15.29 38,632
04/01/2014 16.04 16.08 15.27 15.52 63,418
03/31/2014 15.29 16.44 15.29 16.05 57,794
03/28/2014 15.31 15.79 15.095 15.28 32,012
03/27/2014 15.38 15.67 15.06 15.3 50,648
03/26/2014 15.84 15.84 15.22 15.33 74,127
03/25/2014 16.05 16.06 14.92 15.67 83,096
03/24/2014 16.6 16.63 15.5 16 63,142
03/21/2014 15.48 16.545 15.22 16.48 121,311
03/20/2014 15.37 15.64 15.3 15.44 17,790
03/19/2014 15.86 15.94 15.21 15.36 34,150
03/18/2014 15.63 16.02 15.63 15.93 24,057
03/17/2014 15.94 16.13 15.38 15.66 83,784
03/14/2014 15.71 16.09 15.18 15.85 46,181
03/13/2014 16.37 16.37 15.65 15.85 65,733
03/12/2014 16.87 16.87 16.22 16.37 51,553
03/11/2014 17.37 17.63 16.92 17.02 37,098
03/10/2014 17.3 17.52 16.8 17.43 53,731
03/07/2014 17.83 17.83 17.25 17.42 31,272
03/06/2014 17.67 17.81 17.52 17.59 63,468
03/05/2014 17.55 17.9898 17.16 17.71 85,169
03/04/2014 16.17 16.98 16.17 16.95 130,828
03/03/2014 15.5 16.18 15.46 16.08 47,667
02/28/2014 15.94 16.2258 15.63 15.75 63,943
02/27/2014 15.93 16 15.62 15.88 37,861
02/26/2014 15.9 16.18 15.9 16.02 17,366
02/25/2014 15.77 15.97 15.71 15.82 34,336
02/24/2014 16.17 16.35 15.8 15.81 36,193
02/21/2014 16.13 16.3775 15.87 16.2 40,999
02/20/2014 16 16.09 15.66 16.05 50,227
02/19/2014 16 16.15 15.8 15.9 45,901
02/18/2014 16.13 16.29 15.9 16.09 51,429
02/14/2014 15.94 16.27 15.82 16.1 50,537
02/13/2014 15.82 16.53 15.61 15.96 40,481
02/12/2014 16.18 16.78 15.85 15.97 77,945
02/11/2014 15.8 16.238 15.57 15.98 76,302
02/10/2014 15.65 15.82 15.435 15.8 107,648
02/07/2014 15.16 15.8 15.1 15.74 42,187
02/06/2014 15.25 15.71 15.011 15.1 59,333
02/05/2014 15.84 15.89 14.71 15.27 123,359
02/04/2014 16.09 16.19 15.65 15.98 77,596
02/03/2014 16.75 16.95 16.02 16.1 91,301
01/31/2014 16.44 16.88 16.44 16.76 110,000
01/30/2014 16.61 16.86 16.55 16.74 95,894
01/29/2014 16.32 16.8 16.32 16.54 65,076
01/28/2014 16.3 16.61 16.16 16.54 54,479
01/27/2014 16.2 16.71 15.94 16.24 117,368
01/24/2014 16.57 16.75 15.87 16.14 136,938
01/23/2014 16.89 17 16.4 16.72 112,408
01/22/2014 16.99 17.005 16.76 17 72,619
01/21/2014 16.91 17.13 16.68 16.94 71,333
01/17/2014 16.97 17 16.725 16.88 81,229
01/16/2014 16.88 17 16.51 16.94 57,874
01/15/2014 16.75 17.04 16.73 16.95 65,296
01/14/2014 16.66 16.94 16.59 16.76 49,850
01/13/2014 16.87 16.94 16.39 16.63 50,161
01/10/2014 16.89 16.99 16.46 16.84 72,034
01/09/2014 16.62 16.84 16.24 16.45 40,296
01/08/2014 17.12 17.12 16.034 16.57 105,834
01/07/2014 17.29 17.4699 16.82 16.84 84,109
01/06/2014 17.65 17.9299 16.98 17.18 102,808
01/03/2014 16.27 17.84 16.27 17.62 94,491
01/02/2014 16.48 16.7 15.4731 16.28 114,347
12/31/2013 15.54 17.27 15.54 16.49 500,309
12/30/2013 15.66 15.88 15.3 15.41 18,991
12/27/2013 16.02 16.14 15.54 15.68 42,683
12/26/2013 15.92 16.23 15.7812 15.96 33,573
12/24/2013 15.92 16.221 15.7 15.79 26,979
12/23/2013 14.99 16.01 14.84 16.01 76,837
12/20/2013 14.24 15.08 14.22 14.97 117,998
12/19/2013 14.18 14.2 14.065 14.16 28,209
12/18/2013 14.08 14.22 13.94 14.21 31,168
12/17/2013 14.15 14.19 13.78 13.99 42,628
12/16/2013 13.85 14.2199 13.83 14.15 83,681
12/13/2013 13.74 13.95 13.65 13.83 16,737
12/12/2013 13.57 13.91 13.47 13.72 36,322
12/11/2013 13.55 13.66 13.41 13.6 39,889
12/10/2013 13.47 13.8 13.31 13.57 37,911
12/09/2013 13.88 13.98 13.35 13.59 50,300
12/06/2013 14.1 14.12 13.77 13.82 40,067
12/05/2013 13.72 14.21 13.33 14 66,426
12/04/2013 13.27 13.97 13.11 13.79 105,350
12/03/2013 13.08 13.4 13.08 13.29 36,156
12/02/2013 13.19 13.37 12.9 13.14 152,495
11/29/2013 13.22 13.335 13.11 13.19 37,004
11/27/2013 13.1 13.12 12.78 13.11 41,331
11/26/2013 12.82 13.15 12.82 13.03 54,131
11/25/2013 13.16 13.16 12.79 12.83 23,496
11/22/2013 13.17 13.31 12.96 12.98 34,902
11/21/2013 13.02 13.3 13 13.13 46,013
11/20/2013 12.81 13.2 12.72 12.92 37,791
11/19/2013 13.14 13.35 12.5 12.71 58,491
11/18/2013 13.08 13.27 12.92 12.99 46,054
11/15/2013 12.97 13.2 12.58 12.98 78,251
11/14/2013 12.98 13.02 12.76 12.94 46,942
11/13/2013 12.81 13.17 12.78 12.95 57,626
11/12/2013 12.95 13.08 12.7838 12.92 35,110
11/11/2013 13.02 13.12 12.84 12.97 51,391
11/08/2013 13.02 13.44 12.7 13.14 123,013
11/07/2013 12.11 13.4 12.11 13.13 324,835
11/06/2013 12 12.14 11.801 12.07 55,654
11/05/2013 12.12 12.12 11.87 11.9 50,299
11/04/2013 12.23 12.25 11.99 12.17 53,842
11/01/2013 11.97 12.25 11.95 12.14 55,297
10/31/2013 12.11 12.15 11.8101 11.99 107,978
10/30/2013 12.33 12.33 11.832 12.15 42,800
10/29/2013 12.04 12.28 11.9 12.28 24,664
10/28/2013 12.47 12.47 11.16 12.04 205,688
10/25/2013 12.48 12.76 12.42 12.48 30,293
10/24/2013 12.57 12.618 12.28 12.44 31,487
10/23/2013 12.56 12.6 12.3 12.57 56,255
10/22/2013 12.62 12.7799 12.5575 12.63 38,416
10/21/2013 12.77 12.87 12.46 12.6 56,350
10/18/2013 12.89 12.97 12.52 12.79 95,975
10/17/2013 12.04 12.93 12.04 12.75 82,197
10/16/2013 11.7399 12.5 11.7399 12.06 1,128,613
10/15/2013 11.89 11.98 11.47 11.57 48,189
10/14/2013 11.57 11.9699 11.45 11.91 35,270
10/11/2013 11.47 11.65 11.32 11.63 26,563
10/10/2013 11.24 11.54 11.24 11.54 31,083
10/09/2013 11.21 11.22 10.95 11.02 32,434
10/08/2013 11.36 11.45 10.88 11.16 49,468
10/07/2013 11.46 11.47 11.15 11.39 61,250
10/04/2013 11.3 11.69 11.2101 11.61 20,336
10/03/2013 11.64 11.64 10.98 11.33 62,871
10/02/2013 11.29 11.73 11.141 11.64 60,762
10/01/2013 11.54 11.54 11.32 11.42 19,271
09/30/2013 11.49 11.61 11.18 11.59 68,143
09/27/2013 11.47 11.716 11.44 11.61 43,730
09/26/2013 11.38 11.53 11.28 11.52 47,537
09/25/2013 11.13 11.4 11.13 11.32 28,033
09/24/2013 10.99 11.21 10.9 11.12 78,626
09/23/2013 11.14 11.16 10.61 11.01 55,979
09/20/2013 11.15 11.23 10.82 11.14 71,440
09/19/2013 10.98 11.1 10.71 11.08 38,154
09/18/2013 10.93 11.05 10.46 10.96 68,313
09/17/2013 10.8 11 10.65 10.96 37,193
09/16/2013 11.08 11.29 10.8 10.82 25,670
09/13/2013 10.78 10.99 10.78 10.96 22,392
09/12/2013 11.21 11.24 10.39 10.75 75,555
09/11/2013 11.19 11.33 10.92 11.27 46,173
09/10/2013 11.24 11.42 10.91 11.24 55,700
09/09/2013 10.86 11.25 10.76 11.23 53,278
09/06/2013 10.91 11.02 10.58 10.84 79,517
09/05/2013 10.95 11.03 10.87 10.89 46,601
09/04/2013 10.88 11.15 10.66 10.96 54,302
09/03/2013 10.94 11.3199 10.56 10.86 82,288
08/30/2013 11.58 11.61 10.7 10.8 89,790
08/29/2013 11.29 11.74 11.18 11.55 62,042
08/28/2013 10.78 11.33 10.78 11.29 45,081
08/27/2013 11.17 11.21 10.6 10.75 137,607
08/26/2013 10.69 11.42 10.69 11.23 92,730
08/23/2013 10.95 10.96 10.61 10.69 44,325
08/22/2013 10.52 11.15 10.51 10.95 107,468
08/21/2013 10.54 10.654 10.252 10.51 81,270
08/20/2013 10.19 10.619 10.16 10.56 101,897
08/19/2013 10.06 10.45 10.06 10.17 98,042
08/16/2013 10.13 10.52 9.945 10.03 169,223
08/15/2013 10.27 10.47 10.1 10.17 195,251
08/14/2013 10.77 10.79 10.21 10.42 131,444
08/13/2013 10.64 10.8 10.52 10.75 91,704
08/12/2013 11.07 11.09 10.39 10.65 180,561
08/09/2013 11 11.25 10.931 11.21 56,704
08/08/2013 11.3 11.33 10.95 11.06 64,214
08/07/2013 11.57 11.57 11.13 11.29 74,184
08/06/2013 11.59 11.74 11.26 11.58 149,903
08/05/2013 11.61 11.69 11.2728 11.56 222,572
08/02/2013 11.75 12.06 11.49 11.61 261,946
08/01/2013 12.4 12.53 12.01 12.48 118,053
07/31/2013 12.1 12.4 11.82 12.38 205,784
07/30/2013 12.32 12.43 11.88 12.08 105,982
07/29/2013 13.21 13.21 11.82 12.33 280,406
07/26/2013 13.73 13.79 13.25 13.29 188,544
07/25/2013 13.69 13.92 13.5 13.74 194,538
07/24/2013 13.85 13.92 13.51 13.75 109,454
07/23/2013 13.6 14.04 13.55 13.8 124,087
07/22/2013 13.39 13.69 13.26 13.59 116,523
07/19/2013 13.02 13.5 13.02 13.39 118,115
07/18/2013 12.96 13.05 12.79 12.99 140,873
07/17/2013 12.77 12.95 12.57 12.87 70,336
07/16/2013 12.5 12.94 12.405 12.69 148,768
07/15/2013 12.2 12.7 12.2 12.44 295,966
07/12/2013 12.03 12.25 11.96 12.17 153,677
07/11/2013 12 12.05 11.97 12.03 123,891
07/10/2013 11.9 11.98 11.59 11.9 131,003
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?