Home > Quotes > XUE > Historical Prices

Historical Stock Prices

XUE 
$3.5
*  
0.44
  negative  
14.38%
Get XUE Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Services
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 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 3.23 3.5 3.06 3.5 224,250
05/16/2013 3.14 3.1799 3 3.06 17,062
05/15/2013 3 3.2137 2.97 3.2137 5,750
05/14/2013 3.03 3.03 2.9 2.97 50,071
05/13/2013 3 3.05 3 3.02 11,443
05/10/2013 3.02 3.05 3 3.02 1,392
05/09/2013 3.09 3.09 3 3.04 3,042
05/08/2013 3.11 3.2 3.06 3.1 8,785
05/07/2013 3.15 3.23 3.15 3.18 3,131
05/06/2013 3.1 3.34 3.095 3.15 30,400
05/03/2013 3.11 3.2672 3.08 3.109 17,780
05/02/2013 3.3 3.33 3.08 3.1 33,271
05/01/2013 3.3 3.4 3.299 3.38 6,275
04/30/2013 3.39 3.48 3.35 3.41 17,039
04/29/2013 3.39 3.4719 3.35 3.44 10,792
04/26/2013 3.37 3.45 3.37 3.38 33,250
04/25/2013 3.3099 3.39 3.2501 3.34 25,408
04/24/2013 3.19 3.31 3.1 3.31 10,446
04/23/2013 3.17 3.18 3.11 3.12 1,700
04/22/2013 3 3.2 2.96 3.18 82,800
04/19/2013 3.01 3.07 2.98 3 22,600
04/18/2013 2.99 3.03 2.99 2.99 54,200
04/17/2013 3.13 3.13 2.95 2.99 97,787
04/16/2013 3.17 3.21 3.08 3.18 80,742
04/15/2013 3.15 3.2 3.1301 3.19 34,793
04/12/2013 3.23 3.269 3.12 3.19 81,444
04/11/2013 3.11 3.3 3.11 3.23 9,090
04/10/2013 3.14 3.3 3.07 3.22 16,180
04/09/2013 3.23 3.28 3.22 3.25 23,652
04/08/2013 3.27 3.27 3.205 3.24 44,132
04/05/2013 3.25 3.32 3.22 3.27 83,248
04/04/2013 3.05 3.33 3.05 3.21 162,041
04/03/2013 3.08 3.1 3 3.03 16,538
04/02/2013 3.1 3.26 3.06 3.09 239,201
04/01/2013 3.08 3.12 3.08 3.11 13,252
03/28/2013 3.08 3.11 3.08 3.11 15,490
03/27/2013 3.09 3.12 3.08 3.08 36,640
03/26/2013 3.09 3.12 3.09 3.09 2,518
03/25/2013 3.08 3.11 3.08 3.11 3,884
03/22/2013 2.63 3.12 2.63 3.07 20,429
03/21/2013 3.08 3.11 3.0799 3.09 18,563
03/20/2013 3.05 3.12 3.05 3.1 42,394
03/19/2013 3.04 3.15 3.04 3.14 121,596
03/18/2013 3.04 3.12 2.98 3.09 27,203
03/15/2013 3.05 3.13 3.05 3.13 23,013
03/14/2013 3.05 3.12 3.03 3.05 82,057
03/13/2013 3.02 3.07 3.02 3.04 23,340
03/12/2013 3.03 3.08 3.03 3.05 32,500
03/11/2013 3.05 3.08 3.03 3.06 32,236
03/08/2013 3.06 3.14 3.02 3.04 179,976
03/07/2013 3 3.08 3 3.08 19,286
03/06/2013 2.9508 3.05 2.9508 3.02 17,898
03/05/2013 3.01 3.04 2.91 3.01 34,448
03/04/2013 2.92 3.02 2.92 3 25,145
03/01/2013 2.9 2.93 2.9 2.9 17,705
02/28/2013 2.93 2.98 2.9 2.96 41,177
02/27/2013 2.91 3.01 2.9 2.96 39,116
02/26/2013 2.92 2.96 2.91 2.92 5,600
02/25/2013 2.94 3 2.92 2.94 8,751
02/22/2013 2.94 3 2.93 2.98 13,550
02/21/2013 2.96 3 2.94 2.94 18,500
02/20/2013 3 3.08 3 3.0001 11,700
02/19/2013 2.95 3.01 2.91 3 50,882
02/15/2013 2.96 3 2.95 2.98 66,430
02/14/2013 2.95 2.98 2.95 2.96 8,878
02/13/2013 2.94 2.95 2.93 2.94 4,100
02/12/2013 2.8901 2.95 2.8901 2.95 26,399
02/11/2013 2.83 2.9 2.83 2.9 17,495
02/08/2013 2.9 2.95 2.88 2.9 119,516
02/07/2013 2.94 3 2.89 2.89 63,703
02/06/2013 2.94 2.95 2.9 2.93 19,190
02/05/2013 2.8901 2.95 2.8699 2.95 15,510
02/04/2013 2.98 2.98 2.87 2.9 25,120
02/01/2013 2.94 3 2.94 3 26,050
01/31/2013 2.92 2.94 2.9 2.94 24,620
01/30/2013 2.98 2.98 2.76 2.94 91,340
01/29/2013 3 3 2.95 2.97 21,115
01/28/2013 3 3.05 3 3.01 24,924
01/25/2013 3.1 3.1 3 3.06 28,147
01/24/2013 2.93 3.17 2.83 3.14 182,582
01/23/2013 2.74 2.98 2.7001 2.95 64,263
01/22/2013 2.65 2.74 2.65 2.74 203,804
01/18/2013 2.57 2.7 2.57 2.62 53,235
01/17/2013 2.55 2.6 2.55 2.6 30,585
01/16/2013 2.55 2.55 2.53 2.54 35,907
01/15/2013 2.56 2.59 2.48 2.55 14,377
01/14/2013 2.53 2.62 2.52 2.6 23,850
01/11/2013 2.57 2.57 2.52 2.54 32,412
01/10/2013 2.54 2.62 2.51 2.57 40,558
01/09/2013 2.55 2.56 2.53 2.55 8,566
01/08/2013 2.52 2.62 2.5 2.58 10,631
01/07/2013 2.53 2.56 2.45 2.5 4,558
01/04/2013 2.54 2.64 2.54 2.56 13,775
01/03/2013 2.56 2.62 2.5 2.57 69,281
01/02/2013 2.51 2.58 2.45 2.54 34,750
12/31/2012 2.41 2.53 2.31 2.45 48,706
12/28/2012 2.48 2.48 2.4401 2.45 9,188
12/27/2012 2.34 2.52 2.34 2.51 13,412
12/26/2012 2.44 2.44 2.3 2.38 19,232
12/24/2012 2.4 2.43 2.4 2.41 11,398
12/21/2012 2.48 2.48 2.4 2.45 8,724
12/20/2012 2.53 2.53 2.5 2.51 14,746
12/19/2012 2.52 2.605 2.5 2.52 53,373
12/18/2012 2.51 2.545 2.51 2.52 27,941
12/17/2012 2.36 2.6 2.36 2.5022 84,250
12/14/2012 2.85 2.994 2.84 2.9 97,097
12/13/2012 2.72 2.95 2.72 2.79 68,812
12/12/2012 2.75 2.77 2.45 2.7 185,535
12/11/2012 2.65 2.76 2.6 2.73 136,270
12/10/2012 2.58 2.72 2.58 2.7 84,427
12/07/2012 2.79 2.79 2.54 2.55 123,112
12/06/2012 2.93 2.93 2.76 2.77 66,600
12/05/2012 2.92 2.96 2.72 2.92 49,062
12/04/2012 2.9301 2.96 2.8699 2.89 25,967
12/03/2012 2.97 2.99 2.91 2.96 25,556
11/30/2012 2.97 2.97 2.89 2.97 4,170
11/29/2012 3 3.07 2.97 3 51,446
11/28/2012 2.98 3.09 2.38 3 185,410
11/27/2012 2.99 3 2.94 2.98 28,247
11/26/2012 2.94 3.07 2.94 2.97 75,700
11/23/2012 3.25 3.27 3.15 3.18 15,431
11/21/2012 3.24 3.28 3.19 3.25 51,591
11/20/2012 3.03 3.28 3.03 3.28 46,944
11/19/2012 3.06 3.13 3 3.13 41,308
11/16/2012 3.1 3.18 3.07 3.18 8,217
11/15/2012 3.13 3.18 3.05 3.16 19,395
11/14/2012 3.13 3.2 3.05 3.1 44,256
11/13/2012 3.06 3.15 3.06 3.12 21,578
11/12/2012 3.01 3.21 3 3.12 134,671
11/09/2012 3.02 3.02 2.94 2.96 10,833
11/08/2012 2.91 3.09 2.9 3 116,811
11/07/2012 2.89 2.95 2.89 2.9 3,988
11/06/2012 2.93 2.97 2.86 2.95 20,288
11/05/2012 2.9 3.09 2.9 2.95 194,673
11/02/2012 2.92 2.94 2.9 2.9 7,523
11/01/2012 2.88 2.94 2.88 2.94 28,277
10/31/2012 2.83 2.92 2.8001 2.88 42,837
10/26/2012 2.94 2.96 2.8 2.9 57,302
10/25/2012 2.94 2.97 2.94 2.95 20,433
10/24/2012 2.98 3.02 2.98 2.98 78,800
10/23/2012 3 3.02 2.98 3 49,857
10/22/2012 3.07 3.08 3 3.02 26,983
10/19/2012 3.08 3.12 3.08 3.08 9,795
10/18/2012 3.1 3.13 3.1 3.13 13,498
10/17/2012 3.09 3.1 3.07 3.1 42,157
10/16/2012 3.09 3.11 3.07 3.1 20,389
10/15/2012 3.13 3.1301 3.11 3.13 17,635
10/12/2012 3.31 3.31 3.1 3.17 38,230
10/11/2012 3.3 3.33 3.28 3.28 23,573
10/10/2012 3.36 3.4 3.36 3.36 11,373
10/09/2012 3.44 3.5 3.4 3.4 10,382
10/08/2012 3.39 3.5 3.39 3.5 17,423
10/05/2012 3.36 3.42 3.36 3.38 16,062
10/04/2012 3.4 3.45 3.4 3.4 16,308
10/03/2012 3.48 3.499 3.37 3.38 70,902
10/02/2012 3.42 3.46 3.39 3.46 83,307
10/01/2012 3.31 3.45 3.26 3.45 96,104
09/28/2012 3.3 3.34 3.17 3.3 38,042
09/27/2012 3.34 3.38 3.25 3.35 26,583
09/26/2012 3.34 3.425 3.31 3.36 46,026
09/25/2012 3.4 3.44 3.36 3.4 36,812
09/24/2012 3.45 3.45 3.34 3.36 48,378
09/21/2012 3.3 3.47 3.3 3.47 55,538
09/20/2012 3.35 3.35 3.29 3.29 101,260
09/19/2012 3.39 3.41 3.3 3.35 48,119
09/18/2012 3.34 3.38 3.321 3.35 36,976
09/17/2012 3.19 3.4 3.19 3.4 36,710
09/14/2012 3.35 3.36 3.201 3.25 36,968
09/13/2012 3.3 3.32 3.29 3.31 10,520
09/12/2012 3.3 3.34 3.24 3.32 28,165
09/11/2012 3.29 3.33 3.25 3.26 23,641
09/10/2012 3.37 3.39 3.32 3.32 8,646
09/07/2012 3.31 3.33 3.26 3.33 10,340
09/06/2012 3.24 3.35 3.2 3.26 62,159
09/05/2012 3.25 3.42 3.2495 3.32 113,776
09/04/2012 2.92 3.22 2.92 3.22 67,315
08/31/2012 2.9 3.01 2.9 2.92 47,002
08/30/2012 2.9 3.02 2.9 2.93 44,900
08/29/2012 2.97 2.98 2.88 2.92 108,903
08/28/2012 3.06 3.11 2.9 3.01 74,780
08/27/2012 3.05 3.09 3.0001 3.05 65,308
08/24/2012 2.91 3.02 2.91 3.01 31,924
08/23/2012 2.9 3.0002 2.891 2.96 62,935
08/22/2012 2.82 2.9 2.82 2.9 68,616
08/21/2012 2.9 2.96 2.89 2.9 55,796
08/20/2012 2.88 2.96 2.88 2.9 121,263
08/17/2012 2.76 2.96 2.76 2.96 37,036
08/16/2012 3.1 3.1 2.8 2.8 128,743
08/15/2012 2.89 2.9999 2.51 2.68 179,165
08/14/2012 2.91 2.95 2.8 2.9 72,477
08/13/2012 2.63 2.99 2.58 2.93 77,531
08/10/2012 2.629 2.75 2.47 2.55 83,568
08/09/2012 2.61 2.73 2.47 2.57 81,565
08/08/2012 2.7 2.71 2.6 2.65 65,339
08/07/2012 2.87 2.91 2.68 2.74 118,963
08/06/2012 2.89 2.9 2.83 2.9 57,323
08/03/2012 2.9 2.98 2.82 2.86 98,071
08/02/2012 2.81 3.02 2.81 2.95 22,631
08/01/2012 2.99 3 2.85 2.88 38,418
07/31/2012 2.89 3 2.89 2.94 34,640
07/30/2012 2.87 2.9 2.86 2.86 17,344
07/27/2012 2.87 2.9 2.87 2.88 25,092
07/26/2012 2.75 2.9 2.75 2.88 16,340
07/25/2012 2.85 2.89 2.61 2.7 101,490
07/24/2012 2.9 2.934 2.85 2.8682 82,470
07/23/2012 3.02 3.02 2.85 2.89 90,228
07/20/2012 2.97 3 2.9 2.95 30,192
07/19/2012 3.05 3.11 2.98 3 41,393
07/18/2012 3.19 3.19 3.01 3.05 69,581
07/17/2012 3.27 3.32 3.22 3.25 21,225
07/16/2012 3.41 3.41 3.21 3.3 27,545
07/13/2012 3.4 3.48 3.35 3.37 37,315
07/12/2012 3.56 3.63 3.4 3.44 26,134
07/11/2012 3.5 3.75 3.5 3.68 11,576
07/10/2012 3.55 3.58 3.5 3.5 16,300
07/09/2012 3.6 3.6 3.53 3.54 15,055
07/06/2012 3.68 3.77 3.64 3.66 15,422
07/05/2012 3.7 3.86 3.7 3.78 16,986
07/03/2012 3.81 3.83 3.6 3.69 16,844
07/02/2012 3.905 3.99 3.83 3.86 25,417
06/29/2012 3.82 4 3.77 3.91 17,489
06/28/2012 3.59 3.9 3.59 3.8 13,399
06/27/2012 3.8 3.8 3.63 3.7 28,723
06/26/2012 3.95 3.95 3.87 3.88 34,076
06/25/2012 3.9 4.05 3.81 3.99 59,610
06/22/2012 4 4 3.9 4 50,260
06/21/2012 3.93 4.16 3.89 4.05 159,772
06/20/2012 3.67 4.0201 3.67 3.98 103,388
06/19/2012 3.55 3.66 3.55 3.66 78,643
06/18/2012 3.36 3.67 3.36 3.57 76,430
06/15/2012 3.63 3.79 3.25 3.3 108,003
06/14/2012 3.6 3.63 3.55 3.57 40,463
06/13/2012 3.66 3.79 3.55 3.59 33,061
06/12/2012 3.78 3.85 3.75 3.75 22,670
06/11/2012 3.67 3.85 3.67 3.82 9,816
06/08/2012 3.85 3.85 3.57 3.66 23,122
06/07/2012 3.81 3.81 3.7 3.81 18,831
06/06/2012 3.42 3.81 3.42 3.81 53,079
06/05/2012 3.325 3.53 3.32 3.38 21,360
06/04/2012 3.46 3.46 3.32 3.37 20,156
06/01/2012 3.47 3.49 3.35 3.49 19,394
05/31/2012 3.19 3.8 3.15 3.59 88,008
05/30/2012 3.5 3.51 3.15 3.24 37,764
05/29/2012 3.45 3.56 3.41 3.53 22,278
05/25/2012 3.5 3.5 3.3864 3.42 18,355
05/24/2012 3.29 3.66 3.29 3.5 38,646
05/23/2012 3.31 3.41 3.03 3.38 64,651
05/22/2012 3.4 3.44 3.35 3.37 22,100
05/21/2012 3.2 3.48 3.16 3.44 26,335
05/18/2012 3.12 3.21 2.92 3.13 18,807
05/17/2012 3.19 3.19 3.02 3.16 34,450
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.