Historical Stock Prices

XRS 
$32.03
*  
0.01
0.03%
Get XRS Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 32.3 32.48 31.97 32.03 171,507
11/20/2014 31.96 32.49 31.61 32.02 336,656
11/19/2014 32.15 32.15 31.63 31.94 289,210
11/18/2014 31.68 32.4 31.67 32 379,920
11/17/2014 31.85 32.2 31.52 32.01 499,958
11/14/2014 32.08 32.22 31.88 32.06 218,159
11/13/2014 32.36 32.6 31.97 32.18 335,723
11/12/2014 31.58 32.47 31.58 32.21 264,237
11/11/2014 32.91 32.91 32.01 32.11 195,859
11/10/2014 32.38 33.05 32.29 32.98 483,684
11/07/2014 32 32.46 31.9103 32.19 287,210
11/06/2014 31.96 32.23 31.86 32.08 395,912
11/05/2014 32 32 31.425 31.78 419,585
11/04/2014 30.95 32.04 30.82 32.03 702,430
11/03/2014 31.75 31.89 30.67 30.84 863,613
10/31/2014 31.98 32.25 31.72 31.76 367,021
10/30/2014 31.84 32.28 30.21 31.72 295,091
10/29/2014 32 32.12 31.45 31.84 1,247,374
10/28/2014 31.91 32.17 31.6901 32.01 684,038
10/27/2014 32.58 32.73 32 32.22 509,038
10/24/2014 32.54 33.52 32.5 32.83 839,470
10/23/2014 32.2 33.085 32.07 32.32 512,879
10/22/2014 31.275 32.54 31.19 32.07 1,017,695
10/21/2014 32.01 32.49 30.1601 31.03 2,933,653
10/20/2014 34.3 34.3 33.15 33.7 1,207,355
10/17/2014 33.94 35.34 33.6 34.48 819,722
10/16/2014 32.49 34.39 32.49 33.55 576,602
10/15/2014 31.53 33.3 31.3205 33.17 405,270
10/14/2014 32.5 32.88 30.66 32.48 915,463
10/13/2014 34.34 34.73 31.83 32.17 1,107,478
10/10/2014 35.31 35.8 34.08 34.5 636,169
10/09/2014 35.75 36.2 35.441 35.77 376,131
10/08/2014 34 35.82 33.975 35.82 386,648
10/07/2014 35.45 35.52 33.99 34.02 498,639
10/06/2014 35.2 37.31 35.05 35.43 769,317
10/03/2014 34.35 35.17 34.35 34.91 296,011
10/02/2014 34.5 34.9 33.87 34.29 800,225
10/01/2014 35.04 35.06 34.32 34.39 414,034
09/30/2014 35.01 35.13 34.65 34.94 330,265
09/29/2014 33.98 35.0699 33.87 34.96 525,141
09/26/2014 34.7 34.79 34.19 34.4 487,547
09/25/2014 35.05 35.195 34.7 34.8 215,334
09/24/2014 34.5 35.45 34.2 34.93 349,130
09/23/2014 34.28 34.9 33.92 34.5 663,376
09/22/2014 35.67 35.74 34.27 34.59 783,286
09/19/2014 36.1 36.4699 35.36 35.59 554,529
09/18/2014 35.26 36.74 35.1775 35.9 1,002,956
09/17/2014 34.5 34.99 34.112 34.83 337,926
09/16/2014 34.22 34.85 34 34.73 433,624
09/15/2014 34.8 34.9228 34.06 34.32 766,112
09/12/2014 34.41 34.92 34.17 34.75 413,106
09/11/2014 33.93 34.47 33.8 34.4 477,904
09/10/2014 34.16 34.52 33.5 34.01 650,790
09/09/2014 34.34 34.42 33.61 33.93 714,085
09/08/2014 34.05 34.74 33.96 34.71 523,168
09/05/2014 34 34.7 33.91 34.05 583,377
09/04/2014 35.3 35.3 34.21 34.26 428,271
09/03/2014 35 35.45 34.91 34.93 667,960
09/02/2014 34.25 35.34 34.25 34.78 1,167,642
08/29/2014 34.01 34.4882 33.91 34.2 320,580
08/28/2014 34.53 34.56 33.91 34.01 359,808
08/27/2014 35.23 35.23 34.25 34.52 465,018
08/26/2014 33.99 34.97 33.99 34.71 388,504
08/25/2014 34.69 34.69 33.62 33.94 635,391
08/22/2014 34.91 34.93 33.77 34.15 765,402
08/21/2014 35.02 35.19 34.11 34.76 568,887
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?