Historical Stock Prices

XRS 
$33.81
*  
0.18
0.53%
Get XRS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading XRS now
Exchange: NYSE
Industry: Consumer Services
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 30-APR-2015 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 34.34 34.39 33.61 33.81 131,639
07/30/2015 34.32 34.83 33.61 33.99 213,785
07/29/2015 33.26 34.58 33.2 34.34 518,429
07/28/2015 34 34.16 32.8 33.13 419,861
07/27/2015 34.55 34.76 33.1 33.74 436,409
07/24/2015 35.35 36 35.12 35.3 572,612
07/23/2015 35.18 37.56 34.95 35.25 1,283,250
07/22/2015 34.27 34.83 34 34.65 319,231
07/21/2015 34.17 34.54 33.69 34.36 333,803
07/20/2015 33.85 34.15 33.84 33.99 153,410
07/17/2015 34 34.075 33.22 34 168,603
07/16/2015 33.67 34.09 33.595 33.89 122,697
07/15/2015 33.46 33.46 32.85 33.11 1,220,227
07/14/2015 33.4 33.94 32.88 33.6 205,943
07/13/2015 34.04 34.15 33.39 33.4 286,007
07/10/2015 34.19 34.21 33.55 34.04 536,582
07/09/2015 33.82 34.85 33.23 33.6 533,731
07/08/2015 29.89 34.14 29.73 32.42 715,207
07/07/2015 34.2 34.2 31.86 32.18 1,549,200
07/06/2015 35.14 35.18 33.96 34.49 1,216,666
07/02/2015 35.89 36 35.25 35.76 188,020
07/01/2015 34.84 36.05 34.84 35.95 389,577
06/30/2015 35.05 35.35 34.818 35.3 152,403
06/29/2015 33.8 34.87 33.7 34.68 355,434
06/26/2015 35.88 35.88 34.2 34.63 1,015,619
06/25/2015 36.17 36.17 35.72 35.95 199,967
06/24/2015 36.53 36.82 36.1 36.12 140,498
06/23/2015 36.07 37.02 36.06 36.58 309,427
06/22/2015 37.25 37.34 35.47 35.86 549,512
06/19/2015 38.22 38.38 36.97 37.06 246,503
06/18/2015 37.98 38.23 37.91 38.19 453,704
06/17/2015 38.03 38.03 37.75 37.98 533,248
06/16/2015 37.72 38.03 37.06 38 327,576
06/15/2015 38.05 38.22 37.85 37.96 419,535
06/12/2015 38.01 38.11 37.54 38.11 874,009
06/11/2015 37.71 38 37.6 38 658,703
06/10/2015 36.2 37.77 36.11 37.66 398,353
06/09/2015 35.9 36.09 35.77 36 108,874
06/08/2015 36.5 36.58 35.85 36.04 194,237
06/05/2015 35.89 36.5 35.88 36.48 165,193
06/04/2015 35.9 36.14 35.78 35.93 98,024
06/03/2015 36.35 36.37 35.9 36.04 134,543
06/02/2015 35.99 36.42 35.8 35.94 303,901
06/01/2015 36.5 36.555 36.25 36.49 436,431
05/29/2015 36.12 36.43 35.86 36.22 384,526
05/28/2015 36.26 36.42 35.95 36.01 283,026
05/27/2015 36.4 36.56 36.32 36.49 241,559
05/26/2015 36.49 36.5 35.98 36.19 694,630
05/22/2015 36.42 36.54 36.18 36.24 330,799
05/21/2015 36.04 36.5 36.04 36.33 186,600
05/20/2015 36.25 36.59 36.06 36.17 125,940
05/19/2015 36.48 36.53 36.06 36.33 104,734
05/18/2015 36 36.51 35.92 36.17 626,459
05/15/2015 36.48 36.6 35.88 36.04 132,924
05/14/2015 36.2 36.42 36.045 36.17 208,707
05/13/2015 36 36.51 35.95 36.13 138,000
05/12/2015 36.13 36.13 35.4 35.78 155,880
05/11/2015 36.63 36.88 36.23 36.3 179,453
05/08/2015 37.25 37.3875 36.4909 36.63 72,336
05/07/2015 36.5 37.17 36 36.79 299,595
05/06/2015 36.98 37.09 36.45 36.51 226,990
05/05/2015 36.59 36.9 36.11 36.83 440,569
05/04/2015 36.95 37.09 36.46 37 630,357
05/01/2015 36.62 37.26 36.49 37.21 235,337
04/30/2015 37.53 37.78 36.47 36.75 462,525
*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?