Historical Stock Prices

XRM 
$16.97
*  
0.32
1.92%
Get XRM Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-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.
07/31/2015 16.97 17.19 16.77 16.97 12,755
07/30/2015 16.65 16.74 16.56 16.65 38,455
07/29/2015 16.62 16.78 16.52 16.63 8,913
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
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
01/30/2015 15.66 15.79 15.19 15.39 60,845
01/29/2015 15.79 15.99 15.62 15.83 37,367
01/28/2015 15.84 16.11 15.48 15.56 20,805
01/27/2015 15.74 16.3 15.69 15.85 27,898
01/26/2015 16.21 16.21 15.95 15.98 35,463
01/23/2015 15.95 16.2499 15.95 16.02 50,238
01/22/2015 15.55 15.97 15.53 15.96 34,740
01/21/2015 15.9 15.9 15.55 15.68 26,954
01/20/2015 15.49 15.97 15.25 15.59 32,381
01/16/2015 14.92 15.96 14.92 15.9 38,718
01/15/2015 15 15.26 14.96 15 77,204
01/14/2015 14.8 15.09 14.732 14.99 184,779
01/13/2015 14.72 15.1003 14.72 14.9 232,784
01/12/2015 14.67 14.7 14.39 14.65 77,645
01/09/2015 14.64 14.8 14.38 14.67 15,439
01/08/2015 14.89 14.96 14.49 14.78 46,686
01/07/2015 14.76 14.77 14.32 14.75 28,660
01/06/2015 14.88 15 14.2 14.75 36,580
01/05/2015 15.42 15.43 14.99 15.06 47,932
01/02/2015 15.89 15.94 15.28 15.43 27,907
12/31/2014 15.99 15.99 15.66 15.78 27,096
12/30/2014 15.94 16.0195 15.855 15.9 10,417
12/29/2014 15.46 16.05 15.46 15.86 56,519
12/26/2014 14.99 15.49 14.99 15.4 45,750
12/24/2014 14.92 15.22 14.92 15.22 18,851
12/23/2014 15.05 15.05 14.64 14.92 26,778
12/22/2014 14.77 14.91 14.74 14.91 18,837
12/19/2014 14.72 14.79 14.5 14.79 39,958
12/18/2014 14.51 14.88 14.48 14.78 33,364
12/17/2014 13.94 14.49 13.94 14.24 60,181
12/16/2014 13.99 14.42 13.87 13.87 51,074
12/15/2014 14.15 14.31 13.91 13.97 17,847
12/12/2014 14.03 14.27 14.03 14.15 15,129
12/11/2014 14.17 14.38 14.03 14.21 29,889
12/10/2014 14.68 14.79 14.07 14.17 39,189
12/09/2014 14.3 14.8 14.21 14.78 26,635
12/08/2014 14.555 14.65 14.23 14.33 18,786
12/05/2014 14.41 14.55 14.37 14.51 28,820
12/04/2014 14.47 14.68 14.42 14.44 18,208
12/03/2014 13.99 14.62 13.87 14.44 23,105
12/02/2014 14.09 14.23 13.87 13.96 55,792
12/01/2014 13.87 14.27 13.87 14.02 51,565
11/28/2014 14.34 14.41 14.22 14.22 17,635
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
08/25/2014 14.97 14.9778 14.75 14.81 19,053
08/22/2014 14.41 14.94 14.33 14.83 25,425
08/21/2014 14.23 14.5 14.1601 14.42 34,352
08/20/2014 14.5 14.52 14.22 14.3 34,939
08/19/2014 14.65 14.75 14.53 14.54 17,108
08/18/2014 14.53 14.76 14.53 14.66 27,312
08/15/2014 14.41 14.68 14.2 14.44 59,757
08/14/2014 14.15 14.31 14.15 14.25 28,155
08/13/2014 14.06 14.23 14.02 14.16 24,114
08/12/2014 14.22 14.34 14 14.02 36,881
08/11/2014 14.21 14.44 14.041 14.27 56,674
08/08/2014 14.19 14.31 14.105 14.16 46,957
08/07/2014 14.15 14.36 14.06 14.21 31,650
08/06/2014 13.36 14.48 13.36 14.14 108,499
08/05/2014 12.71 13.38 12.64 13.27 75,602
08/04/2014 12.82 12.99 12.7 12.81 75,113
08/01/2014 13.06 13.098 12.7 12.82 44,925
07/31/2014 13.05 13.12 12.95 13 93,396
*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?