XRS Corporation Historical Stock Prices

XRSC 
$3.03
*  
0.05
1.62%
Get XRSC Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading XRSC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    XRSC Pre-Market
 
 
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: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.08  3.10  2.95  3.03 43,616
07/29/2014 3.08 3.1 2.95 3.03 43,616
07/28/2014 3 3.17 2.9399 3.08 36,188
07/25/2014 2.92 2.99 2.89 2.99 23,025
07/24/2014 2.999 2.999 2.88 2.88 21,703
07/23/2014 2.93 3.01 2.81 2.94 100,712
07/22/2014 2.79 2.9299 2.78 2.9028 109,318
07/21/2014 2.969 2.9799 2.78 2.78 37,989
07/18/2014 2.77 2.79 2.71 2.78 19,996
07/17/2014 2.7 2.73 2.614 2.71 116,879
07/16/2014 2.53 2.702 2.53 2.58 28,217
07/15/2014 2.47 2.54 2.44 2.5 27,991
07/14/2014 2.46 2.5 2.45 2.45 5,775
07/11/2014 2.44 2.44 2.44 2.44 00
07/10/2014 2.44 2.475 2.44 2.44 9,702
07/09/2014 2.48 2.54 2.4701 2.54 12,168
07/08/2014 2.46 2.46 2.46 2.46 428
07/07/2014 2.46 2.5 2.46 2.47 18,755
07/03/2014 2.48 2.48 2.48 2.48 00
07/02/2014 2.436 2.48 2.436 2.48 24,567
07/01/2014 2.5985 2.5985 2.56 2.56 2,223
06/30/2014 2.54 2.57 2.5101 2.57 4,425
06/27/2014 2.5 2.5101 2.5 2.5101 2,375
06/26/2014 2.5 2.58 2.5 2.5436 1,490
06/25/2014 2.52 2.6 2.4 2.48 39,855
06/24/2014 2.52 2.6 2.52 2.53 11,367
06/23/2014 2.55 2.5608 2.521 2.53 6,360
06/20/2014 2.59 2.59 2.55 2.55 4,085
06/19/2014 2.59 2.6 2.56 2.56 1,496
06/18/2014 2.59 2.65 2.5603 2.5603 6,293
06/17/2014 2.52 2.65 2.52 2.55 15,322
06/16/2014 2.55 2.573 2.54 2.54 3,294
06/13/2014 2.6199 2.6199 2.5599 2.58 2,340
06/12/2014 2.586 2.586 2.586 2.586 00
06/11/2014 2.5834 2.589 2.5834 2.586 1,352
06/10/2014 2.547 2.61 2.53 2.56 22,026
06/09/2014 2.55 2.58 2.51 2.53 45,259
06/06/2014 2.67 2.67 2.64 2.65 12,867
06/05/2014 2.651 2.69 2.64 2.65 25,791
06/04/2014 2.68 2.7899 2.65 2.65 3,153
06/03/2014 2.66 2.66 2.66 2.66 00
06/02/2014 2.66 2.67 2.64 2.66 11,144
05/30/2014 2.67 2.6701 2.65 2.65 7,698
05/29/2014 2.679 2.68 2.65 2.656 29,682
05/28/2014 2.73 2.73 2.67 2.68 6,691
05/27/2014 2.73 2.73 2.68 2.68 662
05/23/2014 2.6808 2.71 2.6808 2.71 400
05/22/2014 2.74 2.74 2.69 2.69 38,693
05/21/2014 2.85 2.85 2.75 2.75 9,544
05/20/2014 2.732 2.732 2.72 2.72 11,597
05/19/2014 2.76 2.76 2.696 2.75 20,852
05/16/2014 2.84 2.84 2.75 2.78 27,430
05/15/2014 2.77 2.77 2.75 2.75 15,060
05/14/2014 2.78 2.783 2.77 2.78 7,718
05/13/2014 2.83 2.83 2.78 2.78 21,472
05/12/2014 2.793 2.85 2.79 2.79 15,412
05/09/2014 2.791 2.979 2.79 2.81 15,985
05/08/2014 2.864 2.89 2.8 2.81 25,486
05/07/2014 2.95 3 2.89 2.99 26,104
05/06/2014 2.96 2.98 2.96 2.98 2,318
05/05/2014 2.95 2.99 2.85 2.94 17,341
05/02/2014 3 3.01 2.87 3 12,653
05/01/2014 3.07 3.07 2.9799 3.03 9,693
04/30/2014 2.81 3.25 2.8099 3.02 222,551
04/29/2014 2.7799 2.81 2.7799 2.8 24,769
04/28/2014 2.7 2.76 2.7 2.76 28,558
04/25/2014 2.72 2.8 2.7 2.7 17,312
04/24/2014 2.65 2.82 2.65 2.818 60,230
04/23/2014 2.6125 2.64 2.6125 2.64 11,775
04/22/2014 2.5997 2.65 2.5997 2.65 20,945
04/21/2014 2.58 2.59 2.57 2.58 14,145
04/17/2014 2.61 2.611 2.6099 2.611 7,107
04/16/2014 2.55 2.61 2.55 2.6 10,665
04/15/2014 2.589 2.59 2.5 2.542 10,385
04/14/2014 2.6 2.649 2.53 2.53 13,490
04/11/2014 2.6 2.6 2.51 2.56 9,279
04/10/2014 2.58 2.66 2.55 2.565 11,435
04/09/2014 2.5 2.559 2.5 2.55 6,200
04/08/2014 2.61 2.68 2.55 2.56 23,595
04/07/2014 2.62 2.62 2.58 2.6 7,414
04/04/2014 2.6 2.64 2.6 2.63 7,153
04/03/2014 2.67 2.67 2.6 2.61 31,446
04/02/2014 2.66 2.68 2.63 2.67 31,122
04/01/2014 2.7 2.7 2.62 2.63 44,350
03/31/2014 2.711 2.75 2.7 2.702 12,647
03/28/2014 2.78 2.78 2.71 2.78 15,829
03/27/2014 2.776 2.78 2.75 2.77 6,980
03/26/2014 2.799 2.8 2.7439 2.77 4,280
03/25/2014 2.68 2.81 2.67 2.809 14,990
03/24/2014 2.8 2.8 2.75 2.8 8,521
03/21/2014 2.6 2.8 2.6 2.8 106,732
03/20/2014 2.79 2.79 2.6 2.6 25,914
03/19/2014 2.79 2.79 2.76 2.79 8,001
03/18/2014 2.72 2.84 2.72 2.81 16,068
03/17/2014 2.77 2.77 2.7 2.75 8,042
03/14/2014 2.8899 2.8899 2.67 2.8 20,896
03/13/2014 2.73 2.84 2.59 2.77 45,790
03/12/2014 2.67 2.73 2.65 2.73 3,857
03/11/2014 2.65 2.7 2.55 2.67 38,003
03/10/2014 2.72 2.75 2.58 2.71 27,465
03/07/2014 2.64 2.74 2.64 2.7 8,900
03/06/2014 2.5969 2.641 2.5969 2.625 12,336
03/05/2014 2.58 2.62 2.58 2.62 6,500
03/04/2014 2.62 2.62 2.57 2.59 15,684
03/03/2014 2.62 2.67 2.62 2.65 10,595
02/28/2014 2.64 2.76 2.64 2.76 2,996
02/27/2014 2.65 2.76 2.63 2.76 5,905
02/26/2014 2.68 2.68 2.64 2.65 3,915
02/25/2014 2.65 2.73 2.64 2.6401 9,154
02/24/2014 2.65 2.74 2.649 2.74 13,700
02/21/2014 2.65 2.7 2.62 2.68 8,529
02/20/2014 2.6 2.65 2.6 2.65 30,783
02/19/2014 2.65 2.67 2.6 2.6 27,150
02/18/2014 2.658 2.67 2.63 2.63 6,242
02/14/2014 2.67 2.7399 2.65 2.686 8,800
02/13/2014 2.7 2.72 2.64 2.64 5,122
02/12/2014 2.63 2.63 2.6 2.61 14,546
02/11/2014 2.65 2.7 2.6 2.65 24,523
02/10/2014 2.61 2.7399 2.61 2.6301 8,038
02/07/2014 2.62 2.7201 2.62 2.63 12,141
02/06/2014 2.701 2.709 2.65 2.65 15,581
02/05/2014 2.88 2.88 2.66 2.78 4,815
02/04/2014 2.65 2.8398 2.65 2.68 400
02/03/2014 2.6501 2.6501 2.6 2.6 1,732
01/31/2014 2.8285 2.8417 2.65 2.67 5,001
01/30/2014 2.79 2.8 2.72 2.72 10,796
01/29/2014 2.75 2.82 2.72 2.8 3,800
01/28/2014 2.651 2.75 2.65 2.75 4,689
01/27/2014 2.7 2.8 2.6 2.719 10,745
01/24/2014 2.7101 2.7101 2.65 2.65 35,752
01/23/2014 2.77 2.77 2.71 2.71 10,574
01/22/2014 2.78 2.78 2.73 2.7599 5,244
01/21/2014 2.8 2.82 2.711 2.77 15,985
01/17/2014 2.74 2.74 2.74 2.74 00
01/16/2014 2.85 2.9 2.7 2.74 43,056
01/15/2014 2.87 2.8901 2.801 2.811 16,500
01/14/2014 2.9 2.949 2.81 2.87 30,707
01/13/2014 2.76 2.95 2.681 2.9 6,453
01/10/2014 2.8 2.8 2.7 2.7336 49,124
01/09/2014 2.85 2.86 2.83 2.83 27,256
01/08/2014 2.82 2.87 2.8101 2.82 16,000
01/07/2014 2.83 2.83 2.719 2.82 33,822
01/06/2014 2.823 2.8399 2.7654 2.8 9,566
01/03/2014 2.79 2.79 2.711 2.711 16,270
01/02/2014 2.76 2.81 2.75 2.75 17,479
12/31/2013 2.74 2.79 2.73 2.77 30,096
12/30/2013 2.68 2.75 2.67 2.75 24,371
12/27/2013 2.7 2.7302 2.6601 2.7126 7,602
12/26/2013 2.8 2.8 2.7 2.714 15,004
12/24/2013 2.76 2.78 2.73 2.76 12,360
12/23/2013 2.7 2.78 2.7 2.7499 16,681
12/20/2013 2.79 2.79 2.66 2.67 37,955
12/19/2013 2.71 2.76 2.71 2.71 9,148
12/18/2013 2.74 2.76 2.7 2.74 10,407
12/17/2013 2.75 2.76 2.67 2.75 19,193
12/16/2013 2.68 2.84 2.66 2.769 81,581
12/13/2013 2.55 2.57 2.471 2.57 38,535
12/12/2013 2.4 2.53 2.4 2.53 15,300
12/11/2013 2.3501 2.4 2.3501 2.4 5,600
12/10/2013 2.38 2.38 2.35 2.35 9,508
12/09/2013 2.4 2.4 2.32 2.38 44,538
12/06/2013 2.45 2.56 2.34 2.5 23,259
12/05/2013 2.349 2.44 2.349 2.44 3,261
12/04/2013 2.383 2.383 2.34 2.349 6,943
12/03/2013 2.32 2.39 2.32 2.39 8,600
12/02/2013 2.39 2.44 2.3 2.33 21,764
11/29/2013 2.36 2.44 2.36 2.41 7,370
11/27/2013 2.42 2.42 2.36 2.4 21,039
11/26/2013 2.38 2.4 2.38 2.39 41,287
11/25/2013 2.53 2.78 2.41 2.47 22,170
11/22/2013 2.36 2.8 2.3 2.6 29,037
11/21/2013 2.35 2.42 2.25 2.35 18,636
11/20/2013 2.36 2.39 2.35 2.36 26,900
11/19/2013 2.39 2.39 2.3499 2.39 10,834
11/18/2013 2.3799 2.38 2.3799 2.38 2,165
11/15/2013 2.3405 2.3504 2.33 2.33 6,800
11/14/2013 2.29 2.36 2.27 2.36 3,100
11/13/2013 2.23 2.33 2.2 2.29 26,447
11/12/2013 2.17 2.25 2.15 2.22 18,738
11/11/2013 2.21 2.21 2.06 2.19 19,476
11/08/2013 2.24 2.2499 2.16 2.21 27,238
11/07/2013 2.18 2.25 2.18 2.24 17,875
11/06/2013 2.4 2.4 2.03 2.18 47,845
11/05/2013 2.42 2.44 2.36 2.4173 30,146
11/04/2013 2.5001 2.57 2.47 2.47 8,456
11/01/2013 2.5399 2.5399 2.5399 2.5399 1,000
10/31/2013 2.5 2.5638 2.48 2.5638 5,600
10/30/2013 2.46 2.51 2.45 2.51 43,983
10/29/2013 2.48 2.48 2.48 2.48 00
10/28/2013 2.54 2.67 2.4701 2.48 6,350
10/25/2013 2.52 2.52 2.51 2.52 1,700
10/24/2013 2.5 2.6 2.49 2.51 2,900
10/23/2013 2.461 2.785 2.461 2.52 14,435
10/22/2013 2.45 2.52 2.45 2.48 6,225
10/21/2013 2.6 2.61 2.42 2.47 38,267
10/18/2013 2.489 2.509 2.474 2.48 10,695
10/17/2013 2.54 2.56 2.4 2.5 26,083
10/16/2013 2.52 2.57 2.4401 2.47 38,946
10/15/2013 2.8 2.829 2.43 2.54 228,399
10/14/2013 2.86 2.86 2.81 2.81 5,400
10/11/2013 2.8101 2.8583 2.81 2.8583 757
10/10/2013 2.85 2.87 2.8 2.81 3,600
10/09/2013 2.8 2.85 2.8 2.82 3,121
10/08/2013 2.83 2.85 2.8 2.83 7,995
10/07/2013 2.83 2.83 2.8 2.81 8,169
10/04/2013 2.91 2.91 2.83 2.83 1,400
10/03/2013 2.91 2.91 2.8554 2.91 5,015
10/02/2013 2.89 2.9 2.8601 2.9 15,350
10/01/2013 2.87 2.95 2.86 2.8698 4,035
09/30/2013 2.83 2.845 2.8 2.82 16,800
09/27/2013 2.9 2.94 2.82 2.88 13,375
09/26/2013 2.81 3 2.81 2.93 35,895
09/25/2013 2.8499 2.8499 2.83 2.83 4,750
09/24/2013 2.91 2.91 2.85 2.87 2,970
09/23/2013 2.85 2.9 2.84 2.8873 15,819
09/20/2013 2.86 2.9 2.81 2.81 4,169
09/19/2013 2.83 2.88 2.82 2.85 13,281
09/18/2013 2.8992 2.9499 2.85 2.86 14,397
09/17/2013 2.9 2.9 2.81 2.82 24,640
09/16/2013 2.87 2.87 2.849 2.85 14,056
09/13/2013 2.741 2.8 2.72 2.8 5,437
09/12/2013 2.73 2.84 2.73 2.76 5,834
09/11/2013 2.78 2.78 2.72 2.77 5,376
09/10/2013 2.65 2.7501 2.65 2.75 18,299
09/09/2013 2.74 2.87 2.7 2.7 22,712
09/06/2013 2.67 2.72 2.65 2.72 43,859
09/05/2013 2.69 2.73 2.67 2.71 5,582
09/04/2013 2.6926 2.72 2.6699 2.7 30,143
09/03/2013 2.74 2.74 2.66 2.7 23,998
08/30/2013 2.75 2.75 2.6908 2.6908 2,910
08/29/2013 2.66 2.756 2.66 2.749 8,012
08/28/2013 2.668 2.681 2.66 2.66 2,920
08/27/2013 2.79 2.86 2.6 2.65 42,900
08/26/2013 2.791 2.92 2.79 2.85 18,945
08/23/2013 2.87 2.87 2.79 2.79 10,195
08/22/2013 2.82 2.99 2.78 2.8 79,346
08/21/2013 2.49 3 2.398 2.82 131,403
08/20/2013 2.49 2.49 2.36 2.47 26,715
08/19/2013 2.41 2.489 2.41 2.48 5,402
08/16/2013 2.4 2.44 2.37 2.37 820
08/15/2013 2.39 2.4339 2.36 2.3684 5,965
08/14/2013 2.39 2.4054 2.36 2.36 10,837
08/13/2013 2.39 2.397 2.36 2.39 2,667
08/12/2013 2.35 2.479 2.35 2.38 9,929
08/09/2013 2.48 2.5 2.18 2.36 76,638
08/08/2013 2.7 2.7 2.48 2.51 52,614
08/07/2013 2.75 2.75 2.52 2.65 7,254
08/06/2013 2.65 2.703 2.53 2.69 15,188
08/05/2013 2.75 2.75 2.7 2.7411 9,625
08/02/2013 2.8 2.8 2.7 2.8 13,362
08/01/2013 2.8 2.8 2.71 2.78 23,800
07/31/2013 2.75 2.79 2.71 2.78 22,954
07/30/2013 2.8 2.8 2.71 2.79 12,658
07/29/2013 2.8 2.8 2.719 2.7389 20,353
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?