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 (%)
Feb 27, 2015 15.81 16.02 15.63 15.96 77,621 +0.14(+0.88%)
Feb 26, 2015 15.76 15.84 15.50 15.82 16,578 +0.12(+0.76%)
Feb 25, 2015 15.78 15.85 15.65 15.70 18,583 +0.04(+0.26%)
Feb 24, 2015 15.79 15.83 15.61 15.66 6,525 +0.11(+0.71%)
Feb 23, 2015 15.66 15.87 15.29 15.55 155,763 -0.11(-0.70%)
Feb 20, 2015 15.47 15.75 15.11 15.66 39,212 +0.21(+1.36%)
Feb 19, 2015 15.40 15.66 15.38 15.45 23,127 -0.07(-0.45%)
Feb 18, 2015 15.56 15.63 15.39 15.52 55,514 -0.13(-0.83%)
Feb 17, 2015 15.66 15.76 15.54 15.65 22,245 -0.10(-0.63%)
Feb 13, 2015 15.84 15.75 15.75 15.75 12,500 -0.02(-0.13%)
Feb 12, 2015 15.81 15.81 15.61 15.77 22,013 +0.15(+0.96%)
Feb 11, 2015 15.73 15.73 15.53 15.62 6,567 -0.14(-0.89%)
Feb 10, 2015 15.50 15.89 15.38 15.76 46,730 +0.16(+1.03%)
Feb 09, 2015 15.69 15.95 15.55 15.60 27,074 -0.08(-0.51%)
Feb 06, 2015 16.04 16.06 15.63 15.68 34,704 -0.31(-1.94%)
Feb 05, 2015 15.58 16.10 15.48 15.99 28,100 +0.41(+2.63%)
Feb 04, 2015 15.80 16.07 15.44 15.58 52,627 -0.37(-2.32%)
Feb 03, 2015 15.59 16.06 15.59 15.95 33,497 +0.52(+3.37%)
Feb 02, 2015 15.33 15.48 15.00 15.43 39,590 +0.04(+0.26%)
Jan 30, 2015 15.66 15.66 15.19 15.39 60,845 -0.44(-2.78%)
Jan 29, 2015 15.79 15.99 15.62 15.83 37,367 +0.27(+1.74%)
Jan 28, 2015 15.84 16.11 15.48 15.56 20,805 -0.29(-1.83%)
Jan 27, 2015 15.74 16.30 15.69 15.85 27,898 -0.13(-0.81%)
Jan 26, 2015 16.21 16.21 15.95 15.98 35,463 -0.04(-0.25%)
Jan 23, 2015 15.95 16.25 15.95 16.02 50,238 +0.06(+0.38%)
Jan 22, 2015 15.55 15.97 15.53 15.96 34,740 +0.28(+1.79%)
Jan 21, 2015 15.90 15.90 15.55 15.68 26,954 +0.09(+0.58%)
Jan 20, 2015 15.49 15.97 15.25 15.59 32,381 -0.31(-1.95%)
Jan 16, 2015 14.92 15.96 14.92 15.90 38,718 +0.90(+6.00%)
Jan 15, 2015 15.00 15.26 14.96 15.00 77,204 +0.01(+0.07%)
Jan 14, 2015 14.80 15.09 14.73 14.99 184,779 +0.09(+0.60%)
Jan 13, 2015 14.72 15.10 14.72 14.90 232,784 +0.25(+1.71%)
Jan 12, 2015 14.67 14.70 14.39 14.65 77,645 -0.02(-0.14%)
Jan 09, 2015 14.64 14.80 14.38 14.67 15,439 -0.11(-0.74%)
Jan 08, 2015 14.89 14.96 14.49 14.78 46,686 +0.03(+0.20%)
Jan 07, 2015 14.76 14.77 14.32 14.75 28,660 +0.00(+0.00%)
Jan 06, 2015 14.88 15.00 14.20 14.75 36,580 -0.31(-2.06%)
Jan 05, 2015 15.42 15.43 14.99 15.06 47,932 -0.37(-2.40%)
Jan 02, 2015 15.89 15.94 15.28 15.43 27,907 -0.35(-2.22%)
Dec 31, 2014 15.99 15.78 15.78 15.78 27,100 -0.12(-0.75%)
Dec 30, 2014 15.94 16.02 15.86 15.90 10,417 +0.04(+0.25%)
Dec 29, 2014 15.46 16.05 15.46 15.86 56,519 +0.46(+2.99%)
Dec 26, 2014 14.99 15.49 14.99 15.40 45,750 +0.18(+1.18%)
Dec 24, 2014 14.92 15.22 15.22 15.22 18,900 +0.30(+2.01%)
Dec 23, 2014 15.05 15.05 14.64 14.92 26,778 +0.01(+0.07%)
Dec 22, 2014 14.77 14.91 14.74 14.91 18,837 +0.12(+0.81%)
Dec 19, 2014 14.72 14.79 14.50 14.79 39,958 +0.01(+0.07%)
Dec 18, 2014 14.51 14.88 14.48 14.78 33,364 +0.54(+3.79%)
Dec 17, 2014 13.94 14.49 13.94 14.24 60,181 +0.37(+2.67%)
Dec 16, 2014 13.99 14.42 13.87 13.87 51,074 -0.10(-0.72%)
Dec 15, 2014 14.15 14.31 13.91 13.97 17,847 -0.18(-1.27%)
Dec 12, 2014 14.03 14.27 14.03 14.15 15,129 -0.06(-0.42%)
Dec 11, 2014 14.17 14.38 14.03 14.21 29,889 +0.04(+0.28%)
Dec 10, 2014 14.68 14.79 14.07 14.17 39,189 -0.61(-4.13%)
Dec 09, 2014 14.30 14.80 14.21 14.78 26,635 +0.45(+3.14%)
Dec 08, 2014 14.55 14.65 14.23 14.33 18,786 -0.18(-1.24%)
Dec 05, 2014 14.41 14.55 14.37 14.51 28,820 +0.07(+0.48%)
Dec 04, 2014 14.47 14.68 14.42 14.44 18,208 +0.00(+0.00%)
Dec 03, 2014 13.99 14.62 13.87 14.44 23,105 +0.48(+3.44%)
Dec 02, 2014 14.09 14.23 13.87 13.96 55,792 -0.06(-0.43%)
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.