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 (%)
Apr 30, 2015 17.98 18.10 17.44 17.78 34,621 -0.40(-2.20%)
Apr 29, 2015 18.42 18.42 18.03 18.18 16,688 -0.26(-1.41%)
Apr 28, 2015 18.12 18.48 18.01 18.44 19,180 +0.38(+2.10%)
Apr 27, 2015 18.72 18.93 17.98 18.06 30,318 -0.56(-3.01%)
Apr 24, 2015 18.86 18.86 18.56 18.62 13,130 -0.11(-0.59%)
Apr 23, 2015 18.45 18.74 18.45 18.73 14,884 +0.15(+0.81%)
Apr 22, 2015 18.35 18.66 18.21 18.58 63,327 +0.19(+1.03%)
Apr 21, 2015 18.30 18.47 18.01 18.39 83,085 +0.11(+0.60%)
Apr 20, 2015 17.69 18.30 17.58 18.28 33,357 +0.67(+3.80%)
Apr 17, 2015 18.29 18.29 17.52 17.61 37,189 -0.74(-4.03%)
Apr 16, 2015 18.17 18.50 17.97 18.35 52,148 +0.23(+1.27%)
Apr 15, 2015 18.08 18.38 17.96 18.12 49,465 +0.17(+0.95%)
Apr 14, 2015 17.98 18.26 17.90 17.95 74,368 +0.16(+0.90%)
Apr 13, 2015 17.55 17.85 17.51 17.79 64,623 +0.31(+1.77%)
Apr 10, 2015 17.45 17.75 17.41 17.48 46,301 +0.17(+0.98%)
Apr 09, 2015 17.13 17.37 17.10 17.31 52,284 +0.23(+1.35%)
Apr 08, 2015 17.00 17.32 16.96 17.08 112,818 +0.08(+0.47%)
Apr 07, 2015 16.82 17.17 16.82 17.00 86,427 +0.03(+0.18%)
Apr 06, 2015 16.57 17.00 16.57 16.97 36,277 +0.37(+2.23%)
Apr 02, 2015 16.39 16.60 16.60 16.60 48,900 +0.30(+1.84%)
Apr 01, 2015 16.10 16.36 16.10 16.30 92,065 +0.08(+0.49%)
Mar 31, 2015 16.08 16.39 16.08 16.22 25,789 +0.07(+0.43%)
Mar 30, 2015 16.32 16.32 16.09 16.15 73,729 -0.04(-0.25%)
Mar 27, 2015 15.80 16.23 15.77 16.19 73,808 +0.33(+2.08%)
Mar 26, 2015 16.24 16.24 15.71 15.86 12,180 -0.11(-0.69%)
Mar 25, 2015 16.09 16.37 15.84 15.97 18,419 -0.23(-1.42%)
Mar 24, 2015 16.11 16.27 16.07 16.20 16,333 +0.03(+0.19%)
Mar 23, 2015 16.09 16.32 16.02 16.17 25,319 +0.00(+0.00%)
Mar 20, 2015 16.12 16.21 16.05 16.17 103,978 +0.13(+0.81%)
Mar 19, 2015 16.02 16.20 16.02 16.04 76,986 -0.10(-0.62%)
Mar 18, 2015 15.73 16.18 15.64 16.14 77,663 +0.28(+1.77%)
Mar 17, 2015 15.85 15.90 15.57 15.86 18,481 +0.02(+0.13%)
Mar 16, 2015 15.92 15.93 15.52 15.84 27,472 +0.04(+0.25%)
Mar 13, 2015 15.70 15.99 15.60 15.80 44,183 +0.25(+1.61%)
Mar 12, 2015 15.45 15.72 15.22 15.55 36,598 +0.27(+1.77%)
Mar 11, 2015 15.37 15.37 15.18 15.28 22,574 -0.01(-0.07%)
Mar 10, 2015 15.29 15.45 15.14 15.29 21,662 +0.00(+0.00%)
Mar 09, 2015 15.36 15.40 15.03 15.29 30,204 -0.07(-0.46%)
Mar 06, 2015 14.96 15.49 14.96 15.36 52,366 +0.25(+1.65%)
Mar 05, 2015 15.27 15.27 14.89 15.11 53,961 -0.22(-1.44%)
Mar 04, 2015 15.71 15.85 14.95 15.33 150,924 -0.52(-3.28%)
Mar 03, 2015 15.95 16.03 15.60 15.85 37,756 -0.12(-0.75%)
Mar 02, 2015 16.01 16.06 15.90 15.97 46,291 +0.01(+0.06%)
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%)
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.