Historical Stock Prices

XRS 
$21.9
*  
0.53
 negative 
2.36%
Get XRS Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 22.18 22.4 21.86 21.9 311,530
04/16/2014 21.63 22.45 21.51 22.43 387,064
04/15/2014 21.5 21.94 20.73 21.44 404,891
04/14/2014 21 21.76 21 21.43 797,659
04/11/2014 20.67 21.4535 20.55 20.82 269,169
04/10/2014 21.4 21.4 20.73 20.73 318,883
04/09/2014 21.48 21.76 21.19 21.41 157,961
04/08/2014 21.06 21.37 20.851 21.24 266,907
04/07/2014 21.43 21.67 20.7 20.91 544,839
04/04/2014 22.16 22.29 21.33 21.5 189,915
04/03/2014 22.44 22.59 21.84 21.97 292,768
04/02/2014 23.35 23.47 22.47 22.59 115,417
04/01/2014 22.04 23.19 22.04 23.1 184,367
03/31/2014 22.74 22.92 22.375 22.52 305,772
03/28/2014 22 22.98 22 22.54 250,524
03/27/2014 22.49 22.49 21.905 22 400,585
03/26/2014 23.38 23.38 22.29 22.38 183,347
03/25/2014 22.28 23.79 22.22 23.27 379,067
03/24/2014 23.47 23.47 21.78 22.11 695,342
03/21/2014 24.84 24.84 23.72 23.79 657,892
03/20/2014 24.52 25 24.08 24.18 421,161
03/19/2014 24.55 24.8 24.38 24.71 271,759
03/18/2014 25.055 25.055 24.26 24.54 317,476
03/17/2014 24.53 24.77 24.28 24.46 181,057
03/14/2014 24.18 24.57 24.13 24.51 229,293
03/13/2014 24.51 24.76 24.02 24.22 157,331
03/12/2014 23.96 24.5 23.95 24.47 193,007
03/11/2014 24 24.765 24 24.05 321,349
03/10/2014 24.25 24.35 23.7501 24.01 398,902
03/07/2014 24 24.54 23.85 24 444,008
03/06/2014 24.15 24.19 23.61 23.9 219,673
03/05/2014 23.2 24.08 23.2 24.05 395,744
03/04/2014 23.75 24.179 23.54 23.9 699,408
03/03/2014 23.24 23.75 22.91 23.57 540,436
02/28/2014 24.59 24.75 22.95 23.72 902,567
02/27/2014 24.97 25 24 24.69 485,228
02/26/2014 24.97 25.35 24.9 24.93 955,183
02/25/2014 25.43 25.49 24.9 25.09 803,528
02/24/2014 24.9 25.9 24.88 25.43 559,041
02/21/2014 24.5 25 24.3183 24.9 526,342
02/20/2014 24.16 24.61 24.05 24.51 372,023
02/19/2014 24.59 24.74 24.08 24.17 671,794
02/18/2014 24.57 25.08 24.53 24.59 513,944
02/14/2014 23.87 24.27 23.82 24.17 267,213
02/13/2014 23.83 24.11 23.75 23.97 517,374
02/12/2014 24 24.1 23.76 23.91 311,892
02/11/2014 24.47 24.55 23.77 23.93 311,215
02/10/2014 24.85 25.98 24.28 24.3 783,420
02/07/2014 24.01 24.35 24.01 24.3 310,080
02/06/2014 23.96 24.079 23.6 23.97 201,739
02/05/2014 23.15 23.92 22.67 23.84 479,133
02/04/2014 23.22 23.93 23.13 23.41 936,307
02/03/2014 23.85 24.38 23.41 23.49 368,664
01/31/2014 22.87 24.18 22.87 23.95 303,449
01/30/2014 24 24.38 23.47 23.51 326,905
01/29/2014 24.1 24.34 23.62 23.85 547,986
01/28/2014 22.02 24.68 21.97 24.41 1,136,442
01/27/2014 23.11 23.4 20.25 21.26 1,424,818
01/24/2014 23.5 23.89 23.01 23.52 1,134,399
01/23/2014 24.25 24.25 23 23.52 1,280,842
01/22/2014 26.08 26.58 24.92 25.61 1,231,171
01/21/2014 25.37 25.6 24.44 24.9 858,415
01/17/2014 24.34 24.48 23.86 24.05 404,600
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 your brokers before you trade


Want to trade FX?