Historical Stock Prices

XRS 
$36.22
*  
0.21
0.58%
Get XRS Alerts
*Delayed - data as of May 29, 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 27-FEB-2015 TO 29-MAY-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.
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
04/29/2015 38.11 38.25 37.53 37.79 396,787
04/28/2015 38.05 39.26 35.75 38.25 1,492,658
04/27/2015 36.64 36.94 35.58 36.01 659,212
04/24/2015 37 37 36.23 36.24 229,965
04/23/2015 36.25 37 36.25 36.88 295,450
04/22/2015 36.17 36.6 35.91 36.22 506,668
04/21/2015 36.13 36.23 35.52 35.96 469,436
04/20/2015 36 36.19 35.8 36.05 979,227
04/17/2015 35.4 36.06 35.03 35.9 222,806
04/16/2015 35.94 36.19 35.76 35.81 727,354
04/15/2015 36.14 36.15 35.51 35.75 718,608
04/14/2015 35.82 36.28 35.36 36.19 547,000
04/13/2015 36.04 36.5 35.65 35.82 506,753
04/10/2015 36 36.38 35.775 35.98 302,143
04/09/2015 35.8 36.49 35.45 36.2 623,610
04/08/2015 35.415 35.8 35.03 35.8 457,145
04/07/2015 34.62 35.29 34.5008 35.13 417,672
04/06/2015 34.28 34.66 33.99 34.62 139,134
04/02/2015 34.14 34.59 33.96 34.31 179,682
04/01/2015 33.51 34.14 33.3102 34.14 187,970
03/31/2015 33.68 33.71 33.13 33.22 196,012
03/30/2015 33.26 33.84 33.22 33.79 435,535
03/27/2015 33.1 33.802 33 33.1 795,513
03/26/2015 33.36 33.36 32.79 32.96 224,948
03/25/2015 33.12 33.57 32.63 33.46 277,160
03/24/2015 33.62 33.72 32.88 33.21 354,506
03/23/2015 32.42 33.7 32.42 33.67 618,855
03/20/2015 31.86 32.79 31.641 32.53 165,998
03/19/2015 32.5 32.56 31.9 31.94 197,160
03/18/2015 32.63 32.76 32.27 32.57 287,376
03/17/2015 32.35 32.8 32.21 32.69 162,851
03/16/2015 32.48 32.67 32.08 32.42 193,004
03/13/2015 32.13 32.435 31.9 32.19 472,956
03/12/2015 31.43 32.45 31.1 32.27 514,018
03/11/2015 31.32 31.69 31 31.13 171,473
03/10/2015 31.18 31.66 30.99 31.3 223,359
03/09/2015 30.92 31.517 30.73 31.46 221,991
03/06/2015 30.96 30.96 30.2 30.84 305,234
03/05/2015 30.93 31.21 30.62 31.05 219,229
03/04/2015 30.48 31.07 30.21 31.03 210,519
03/03/2015 30.88 31.15 30.44 30.63 228,026
03/02/2015 30.56 31.179 30.52 31.06 254,280
02/27/2015 30.67 30.9 30.25 30.72 188,757
*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?