Home > Quotes > XRTX > Historical Prices
XRTX

Xyratex Ltd. Historical Stock Prices

$10.56
*  
0.18
  negative  
1.68%
Get XRTX Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  10.75  10.785  10.54  10.56 78,654
05/20/2013 10.75 10.785 10.54 10.56 78,654
05/17/2013 10.66 10.75 10.62 10.74 75,388
05/16/2013 10.68 10.88 10.65 10.68 58,283
05/15/2013 10.6 10.75 10.6 10.72 44,890
05/14/2013 10.78 10.94 10.65 10.68 83,409
05/13/2013 10.72 10.91 10.72 10.8 39,454
05/10/2013 10.85 10.9001 10.71 10.79 50,977
05/09/2013 10.59 11 10.59 10.84 72,181
05/08/2013 10.48 10.65 10.4501 10.65 91,789
05/07/2013 10.44 10.58 10.4 10.48 90,928
05/06/2013 10.47 10.52 10.32 10.45 113,234
05/03/2013 10.27 10.68 10.2292 10.44 129,275
05/02/2013 10.41 10.42 10.14 10.17 95,160
05/01/2013 10.64 10.73 10.3 10.33 113,334
04/30/2013 10.51 10.87 10.51 10.68 147,747
04/29/2013 10.6 10.75 10.5 10.51 105,621
04/26/2013 10.88 10.8999 10.532 10.58 80,230
04/25/2013 11 11.12 10.84 10.86 106,762
04/24/2013 10.96 10.96 10.72 10.91 111,546
04/23/2013 10.86 11.08 10.81 10.9 125,267
04/22/2013 10.98 10.98 10.7 10.84 146,474
04/19/2013 11.17 11.17 10.81 10.97 152,435
04/18/2013 11.25 11.385 11.06 11.15 105,176
04/17/2013 11.11 11.32 10.997 11.21 142,745
04/16/2013 11.13 11.379 10.91 11.31 102,335
04/15/2013 11.09 11.3299 11.0728 11.08 164,202
04/12/2013 11.49 11.65 11.2 11.28 168,371
04/11/2013 11.83 11.86 11.6 11.62 127,665
04/10/2013 11.65 11.91 11.61 11.87 367,236
04/09/2013 11.47 11.76 11.33 11.65 272,584
04/08/2013 10.95 11.59 10.91 11.42 427,736
04/05/2013 10.83 11.09 10.37 10.89 564,581
04/04/2013 10.38 10.53 10.3 10.53 262,496
04/03/2013 9.93 10.81 9.93 10.35 621,667
04/02/2013 10.08 10.18 9.87 9.98 78,751
04/01/2013 9.93 10.16 9.85 10.14 115,999
03/28/2013 10.11 10.11 9.69 9.9 88,116
03/27/2013 10.13 10.17 9.98 10.07 46,929
03/26/2013 10.15 10.205 10 10.17 93,826
03/25/2013 10.27 10.4 10.06 10.15 78,723
03/22/2013 10.28 10.35 10.07 10.29 72,149
03/21/2013 10.2 10.37 10.2 10.29 136,542
03/20/2013 10.1 10.3699 10.1 10.2 48,594
03/19/2013 10.2 10.29 10 10.09 121,636
03/18/2013 10.04 10.17 9.91 10.16 79,084
03/15/2013 10.29 10.29 10.01 10.13 241,937
03/14/2013 10.44 10.44 10.28 10.34 141,007
03/13/2013 10.25 10.61 10.18 10.48 137,380
03/12/2013 10.65 10.65 9.8901 10.21 209,522
03/11/2013 10.66 10.74 10.33 10.67 213,902
03/08/2013 9.91 10.779 9.75 10.64 312,555
03/07/2013 9.75 10.15 9.6 9.88 203,156
03/06/2013 9.52 9.74 9.37 9.7 72,900
03/05/2013 9.39 9.64 9.38 9.5 93,823
03/04/2013 9.22 9.42 9.16 9.32 79,402
03/01/2013 9.21 9.3 9.09 9.27 86,859
02/28/2013 9.19 9.29 9.17 9.23 52,840
02/27/2013 9.2 9.38 9.15 9.25 90,809
02/26/2013 9.18 9.29 9.15 9.2 39,386
02/25/2013 9.15 9.18 8.99 9.15 118,718
02/22/2013 9.2 9.38 9.04 9.1 154,623
02/21/2013 9.36 9.45 9.0801 9.17 286,303
02/20/2013 9.76 9.79 9.33 9.34 186,670
02/19/2013 9.59 9.81 9.59 9.75 153,119
02/15/2013 9.78 9.82 9.55 9.6 234,125
02/14/2013 9.74 9.83 9.69 9.78 115,780
02/13/2013 9.65 9.77 9.54 9.77 276,027
02/12/2013 9.43 9.7 9.4 9.67 158,700
02/11/2013 9.66 9.66 9.381 9.45 113,606
02/08/2013 9.56 9.83 9.51 9.72 149,166
02/07/2013 9.49 9.6634 9.35 9.58 200,270
02/06/2013 9.25 9.46 9.21 9.46 194,064
02/05/2013 9.1 9.4 8.94 9.28 217,077
02/04/2013 9.29 9.34 9.02 9.09 212,868
02/01/2013 9.38 9.45 9.23 9.39 254,245
01/31/2013 9.36 9.4 9.08 9.3 270,802
01/30/2013 9.65 9.7984 9.26 9.35 247,479
01/29/2013 9.52 9.62 9.4302 9.6 135,165
01/28/2013 9.68 9.76 9.49 9.58 221,731
01/25/2013 9.71 10.02 9.66 9.7 173,762
01/24/2013 9.66 9.82 9.61 9.72 228,198
01/23/2013 9.86 9.87 9.665 9.68 132,779
01/22/2013 9.78 9.89 9.68 9.86 273,695
01/18/2013 9.79 9.89 9.61 9.81 205,843
01/17/2013 9.57 9.83 9.57 9.79 226,221
01/16/2013 9.65 9.81 9.5 9.55 332,494
01/15/2013 9.1 9.63 9.1 9.58 552,249
01/14/2013 8.44 9.37 8.44 9.07 834,600
01/11/2013 7.74 8.45 7.72 8.37 688,681
01/10/2013 7.8 8.35 7.76 8.17 541,344
01/09/2013 7.68 7.82 7.68 7.79 205,428
01/08/2013 7.67 7.825 7.66 7.67 272,425
01/07/2013 8 8.18 7.62 7.7 284,654
01/04/2013 8.25 8.3685 7.93 7.99 308,437
01/03/2013 8.6 8.6 8.21 8.21 222,827
01/02/2013 8.53 8.7 8.42 8.61 409,566
12/31/2012 8.28 8.5 8.17 8.41 238,551
12/28/2012 8.52 8.725 8.27 8.32 258,822
12/27/2012 8.75 9 8.475 8.6 297,474
12/26/2012 8.85 9.077 8.6401 8.69 313,341
12/24/2012 8.4 9.229 8.4 8.86 809,387
12/21/2012 10.46 10.47 10.15 10.26 627,474
12/20/2012 10.42 10.6 10.25 10.55 385,547
12/19/2012 10.3 10.57 10.11 10.34 415,707
12/18/2012 10.75 10.99 10.21 10.23 467,651
12/17/2012 10 10.0999 9.95 9.97 185,609
12/14/2012 9.92 10.07 9.91 10.0386 180,565
12/13/2012 10.28 10.28 9.85 9.94 147,210
12/12/2012 10.32 10.47 10.23 10.26 337,936
12/11/2012 10.1 10.41 10.1 10.31 244,623
12/10/2012 9.56 10.1 9.4925 10.07 605,933
12/07/2012 9.75 9.79 9.35 9.52 176,428
12/06/2012 9.44 9.73 9.27 9.67 180,438
12/05/2012 9.69 9.83 9.38 9.43 175,266
12/04/2012 9.5 9.75 9.5 9.6408 473,558
12/03/2012 9.4 9.58 9.4 9.54 458,842
11/30/2012 9.45 9.45 9.33 9.37 219,225
11/29/2012 9.28 9.48 9.24 9.44 141,951
11/28/2012 9.17 9.23 8.97 9.22 162,993
11/27/2012 9.55 9.61 9.12 9.18 295,039
11/26/2012 9.22 9.65 9.22 9.59 187,517
11/23/2012 9.02 9.23 9.02 9.21 54,512
11/21/2012 8.93 9.01 8.8201 8.98 136,385
11/20/2012 8.94 8.95 8.8201 8.9 202,874
11/19/2012 8.73 8.9904 8.73 8.94 157,600
11/16/2012 8.53 8.7 8.48 8.68 342,627
11/15/2012 8.6 8.6 8.49 8.52 330,531
11/14/2012 8.5 8.54 8.47 8.5 277,893
11/13/2012 8.46 8.54 8.45 8.49 602,119
11/12/2012 8.5 8.5 8.43 8.45 399,042
11/09/2012 8.46 8.51 8.36 8.45 271,928
11/08/2012 8.52 8.55 8.42 8.49 198,657
11/07/2012 8.42 8.58 8.35 8.55 491,139
11/06/2012 8.51 8.56 8.4 8.5 476,292
11/05/2012 8.31 8.59 8.25 8.53 363,440
11/02/2012 8.3 8.38 8.28 8.29 520,605
11/01/2012 8.3 8.36 8.26 8.31 171,474
10/31/2012 8.25 8.37 8.23 8.27 575,581
10/26/2012 8.25 8.43 8.11 8.21 486,828
10/25/2012 8.03 8.27 8 8.24 596,997
10/24/2012 7.91 8.07 7.8301 8.02 749,513
10/23/2012 7.78 7.89 7.63 7.85 583,293
10/22/2012 7.56 7.85 7.41 7.82 684,794
10/19/2012 7.41 7.6 7.384 7.54 941,591
10/18/2012 7.32 7.42 7.26 7.4 845,789
10/17/2012 7.38 7.42 7.32 7.36 455,335
10/16/2012 7.24 7.39 7.105 7.38 462,483
10/15/2012 7.15 7.2 7.06 7.13 652,189
10/12/2012 7.11 7.194 7.06 7.13 641,357
10/11/2012 7.23 7.23 7.11 7.16 425,479
10/10/2012 7.06 7.25 7.02 7.18 549,452
10/09/2012 7.01 7.28 7.01 7.06 582,134
10/08/2012 6.96 7.0999 6.96 7.03 422,595
10/05/2012 7.14 7.29 6.96 6.96 611,832
10/04/2012 7.27 7.27 7.05 7.16 955,098
10/03/2012 7.9 7.9894 7.22 7.25 2,470,024
10/02/2012 9.22 9.329 8.27 8.7 1,475,429
10/01/2012 9.25 9.36 9.16 9.19 247,227
09/28/2012 9.17 9.29 9.15 9.1698 171,670
09/27/2012 9.29 9.29 9.15 9.25 210,031
09/26/2012 9.51 9.52 9.22 9.25 295,354
09/25/2012 9.68 9.77 9.51 9.51 234,531
09/24/2012 9.65 9.68 9.53 9.59 207,646
09/21/2012 9.62 9.72 9.55 9.715 127,963
09/20/2012 9.68 9.68 9.48 9.59 186,517
09/19/2012 9.67 9.86 9.52 9.66 198,064
09/18/2012 9.65 9.78 9.38 9.66 1,032,241
09/17/2012 9.95 10.0485 9.6 9.72 236,192
09/14/2012 9.77 9.97 9.72 9.93 205,467
09/13/2012 9.64 9.92 9.51 9.71 262,093
09/12/2012 9.1 9.79 8.84 9.65 902,308
09/11/2012 10.7 10.8279 10.62 10.74 133,452
09/10/2012 10.7 10.8 10.61 10.7 105,793
09/07/2012 10.68 10.88 10.62 10.72 219,722
09/06/2012 10.68 10.95 10.67 10.732 151,645
09/05/2012 10.85 11.03 10.54 10.64 303,941
09/04/2012 11.06 11.23 10.61 10.88 198,115
08/31/2012 11.18 11.2489 11.01 11.06 170,976
08/30/2012 11.65 11.68 11.08 11.11 324,265
08/29/2012 11.9 11.99 11.62 11.7 117,709
08/28/2012 11.95 12.02 11.06 11.91 233,955
08/27/2012 12.22 12.3481 11.92 11.99 266,960
08/24/2012 12.14 12.27 12.09 12.18 223,458
08/23/2012 12.18 12.3 12.09 12.16 191,184
08/22/2012 10.43 12.63 10.34 12.17 271,062
08/21/2012 12.75 12.82 12.47 12.59 132,370
08/20/2012 12.64 12.81 12.54 12.79 109,115
08/17/2012 12.57 12.69 12.49 12.67 126,681
08/16/2012 12.49 12.61 12.445 12.59 182,829
08/15/2012 12.4 12.64 12.1505 12.49 252,447
08/14/2012 12.69 12.77 12.33 12.4 311,120
08/13/2012 12.52 12.67 12.44 12.62 208,618
08/10/2012 12.49 12.61 12.37 12.56 165,272
08/09/2012 12.48 12.7 12.332 12.56 185,217
08/08/2012 12.39 12.63 12.1905 12.44 177,126
08/07/2012 12.3 12.73 12.24 12.52 237,009
08/06/2012 12.27 12.37 12.2105 12.27 118,823
08/03/2012 12.39 12.39 12.06 12.24 303,763
08/02/2012 11.73 12.2896 11.68 12.23 332,320
08/01/2012 11.87 12.07 11.5101 11.79 184,448
07/31/2012 11.79 11.98 11.57 11.83 198,573
07/30/2012 11.61 11.89 11.48 11.76 265,388
07/27/2012 11.44 11.7 11.2605 11.6 195,937
07/26/2012 11.22 11.45 11.11 11.33 210,348
07/25/2012 10.97 11.07 10.7634 11.02 211,692
07/24/2012 10.62 10.89 10.5 10.83 233,631
07/23/2012 10.77 10.77 10.43 10.52 229,708
07/20/2012 11.15 11.15 10.68 10.88 183,358
07/19/2012 11.02 11.33 10.84 11.24 334,013
07/18/2012 10.5 10.97 10.4413 10.94 315,516
07/17/2012 10.56 10.75 10.25 10.5 289,471
07/16/2012 10.6 10.95 10.43 10.83 377,026
07/13/2012 10.82 10.8907 10.52 10.63 305,068
07/12/2012 11.24 11.39 10.81 10.85 341,408
07/11/2012 11.56 11.73 11.35 11.4 351,195
07/10/2012 12.41 12.49 11.42 11.46 414,152
07/09/2012 12.37 12.73 12.23 12.415 707,904
07/06/2012 12.77 13.802 12.22 12.42 2,199,569
07/05/2012 11.54 11.82 11.35 11.72 923,521
07/03/2012 11.16 11.54 11.1306 11.53 227,120
07/02/2012 11.35 12.05 11 11.09 608,340
06/29/2012 11.2 11.47 11.12 11.31 310,628
06/28/2012 10.76 10.95 10.63 10.92 355,095
06/27/2012 10.98 11.14 10.68 10.83 456,426
06/26/2012 11.42 11.57 10.95 10.99 385,474
06/25/2012 10.95 11.48 10.95 11.42 540,092
06/22/2012 11.15 11.28 10.94 10.98 4,937,376
06/21/2012 11.22 11.35 10.83 10.88 480,701
06/20/2012 10.96 11.4 10.87 11.22 343,463
06/19/2012 11.19 11.39 10.79 10.94 696,610
06/18/2012 11.53 11.64 11.11 11.15 355,367
06/15/2012 11.29 11.73 11.29 11.61 402,750
06/14/2012 11.11 11.43 11.03 11.31 427,121
06/13/2012 11.06 11.37 10.98 11.13 394,688
06/12/2012 10.66 11.1799 10.52 11.11 326,541
06/11/2012 11.45 11.47 10.57 10.59 495,985
06/08/2012 11.19 11.615 11.19 11.31 205,261
06/07/2012 12.06 12.26 11.2 11.24 320,737
06/06/2012 11.6 11.97 11.58 11.95 120,774
06/05/2012 11.3 11.68 11.29 11.5 141,354
06/04/2012 11.11 11.52 11.07 11.37 182,098
06/01/2012 11.18 11.36 11.04 11.04 137,165
05/31/2012 11.32 11.55 11.18 11.44 166,170
05/30/2012 11.42 11.54 11.28 11.32 201,894
05/29/2012 11.64 11.7391 11.49 11.56 210,066
05/25/2012 11.6 11.8669 11.46 11.52 210,416
05/24/2012 11.67 11.89 11.5 11.63 187,129
05/23/2012 11.8 11.86 11.49 11.8 235,494
05/22/2012 12.09 12.14 11.8 11.88 164,656
05/21/2012 11.59 12.1 11.56 12.07 211,012
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.