Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xerium Technologies (NY: XRM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 11.94 11.85 11.85 11.85 75,000 -0.03(-0.25%)
Dec 30, 2015 12.04 12.13 11.82 11.88 66,297 -0.08(-0.67%)
Dec 29, 2015 10.84 12.10 10.72 11.96 134,491 +1.30(+12.20%)
Dec 28, 2015 10.60 10.74 10.45 10.66 124,646 +0.13(+1.23%)
Dec 24, 2015 10.43 10.53 10.53 10.53 51,600 +0.13(+1.25%)
Dec 23, 2015 10.53 10.53 10.25 10.40 201,783 +0.00(+0.00%)
Dec 22, 2015 10.65 10.65 10.33 10.40 86,397 -0.23(-2.16%)
Dec 21, 2015 10.83 10.83 10.35 10.63 139,348 -0.07(-0.65%)
Dec 18, 2015 10.93 11.10 10.65 10.70 246,717 -0.35(-3.17%)
Dec 17, 2015 11.25 11.38 11.02 11.05 95,763 -0.18(-1.60%)
Dec 16, 2015 11.48 11.65 11.20 11.23 90,376 -0.12(-1.06%)
Dec 15, 2015 11.63 11.65 11.20 11.35 134,842 -0.12(-1.05%)
Dec 14, 2015 11.85 11.85 11.38 11.47 77,165 -0.26(-2.22%)
Dec 11, 2015 11.69 11.91 11.59 11.73 31,398 -0.21(-1.76%)
Dec 10, 2015 11.78 12.15 11.78 11.94 40,417 +0.24(+2.05%)
Dec 09, 2015 11.42 11.80 11.42 11.70 38,008 +0.30(+2.63%)
Dec 08, 2015 11.59 11.83 11.25 11.40 158,014 -0.25(-2.15%)
Dec 07, 2015 11.59 11.91 11.48 11.65 43,890 +0.05(+0.43%)
Dec 04, 2015 11.55 11.71 11.45 11.60 72,524 +0.08(+0.69%)
Dec 03, 2015 11.25 11.65 11.15 11.52 85,027 +0.32(+2.86%)
Dec 02, 2015 11.30 11.43 11.01 11.20 56,596 -0.01(-0.09%)
Dec 01, 2015 11.63 11.64 11.20 11.21 81,069 -0.43(-3.69%)
Nov 30, 2015 11.77 11.95 11.60 11.64 36,100 -0.11(-0.94%)
Nov 27, 2015 11.70 11.86 11.70 11.75 12,367 +0.05(+0.43%)
Nov 25, 2015 11.86 11.70 11.70 11.70 34,100 -0.10(-0.85%)
Nov 24, 2015 12.00 12.00 11.79 11.80 35,718 -0.23(-1.91%)
Nov 23, 2015 12.06 12.18 11.98 12.03 12,635 +0.01(+0.08%)
Nov 20, 2015 12.15 12.35 11.99 12.02 18,689 -0.03(-0.25%)
Nov 19, 2015 12.06 12.17 11.93 12.05 25,112 -0.09(-0.74%)
Nov 18, 2015 11.95 12.17 11.95 12.14 37,021 +0.17(+1.42%)
Nov 17, 2015 12.27 12.27 11.89 11.97 28,461 -0.24(-1.97%)
Nov 16, 2015 12.07 12.28 12.01 12.21 16,350 +0.13(+1.08%)
Nov 13, 2015 12.35 12.46 12.07 12.08 17,486 -0.33(-2.66%)
Nov 12, 2015 12.43 12.75 12.35 12.41 31,956 -0.13(-1.04%)
Nov 11, 2015 13.04 13.04 12.40 12.54 22,525 -0.42(-3.24%)
Nov 10, 2015 12.70 12.99 12.70 12.96 25,600 +0.10(+0.78%)
Nov 09, 2015 13.18 13.18 12.80 12.86 20,658 -0.32(-2.43%)
Nov 06, 2015 12.69 13.21 12.67 13.18 43,600 +0.31(+2.41%)
Nov 05, 2015 13.42 13.42 12.48 12.87 158,672 -1.05(-7.54%)
Nov 04, 2015 13.80 13.94 13.75 13.92 39,791 +0.10(+0.72%)
Nov 03, 2015 13.49 13.88 13.47 13.82 25,399 +0.23(+1.69%)
Nov 02, 2015 13.47 13.84 13.47 13.59 18,967 +0.09(+0.67%)
Oct 30, 2015 13.54 13.59 13.43 13.50 13,570 -0.02(-0.15%)
Oct 29, 2015 13.66 13.78 13.47 13.52 20,912 -0.17(-1.24%)
Oct 28, 2015 13.17 13.84 13.11 13.69 50,576 +0.73(+5.63%)
Oct 27, 2015 13.02 13.15 12.60 12.96 43,687 -0.18(-1.37%)
Oct 26, 2015 13.08 13.20 12.66 13.14 50,771 -0.09(-0.68%)
Oct 23, 2015 13.25 13.44 13.11 13.23 26,751 +0.05(+0.38%)
Oct 22, 2015 13.18 13.40 13.07 13.18 63,632 +0.04(+0.30%)
Oct 21, 2015 13.34 13.34 13.06 13.14 11,226 -0.20(-1.50%)
Oct 20, 2015 13.39 13.50 13.30 13.34 11,558 -0.03(-0.22%)
Oct 19, 2015 13.81 13.83 13.21 13.37 60,919 -0.57(-4.09%)
Oct 16, 2015 14.07 14.07 13.60 13.94 13,828 -0.05(-0.36%)
Oct 15, 2015 13.27 14.07 13.27 13.99 13,644 +0.70(+5.27%)
Oct 14, 2015 13.59 13.62 12.91 13.29 96,446 -0.52(-3.77%)
Oct 13, 2015 14.01 14.07 13.77 13.81 15,231 -0.34(-2.40%)
Oct 12, 2015 14.27 14.31 14.00 14.15 11,975 -0.15(-1.05%)
Oct 09, 2015 14.61 14.82 14.01 14.30 30,540 -0.28(-1.92%)
Oct 08, 2015 14.60 14.65 14.42 14.58 17,788 +0.09(+0.62%)
Oct 07, 2015 13.98 14.54 13.98 14.49 14,963 +0.65(+4.70%)
Oct 06, 2015 14.17 14.17 13.81 13.84 18,373 -0.17(-1.21%)
Oct 05, 2015 13.63 14.59 13.54 14.01 27,308 +0.59(+4.40%)
Oct 02, 2015 12.77 13.42 12.61 13.42 23,479 +0.59(+4.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.