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 (%)
Jun 29, 2012 2.850 3.090 2.850 2.900 62,025 +0.11(+3.94%)
Jun 28, 2012 2.790 2.850 2.700 2.790 42,313 -0.01(-0.36%)
Jun 27, 2012 2.730 2.830 2.650 2.800 49,992 +0.08(+2.94%)
Jun 26, 2012 2.880 2.930 2.720 2.720 107,179 -0.16(-5.56%)
Jun 25, 2012 2.770 2.960 2.770 2.880 149,903 +0.09(+3.23%)
Jun 22, 2012 2.660 2.930 2.660 2.790 1,326,228 +0.14(+5.28%)
Jun 21, 2012 2.670 2.750 2.640 2.650 229,782 -0.02(-0.75%)
Jun 20, 2012 2.780 2.870 2.650 2.670 325,357 -0.06(-2.20%)
Jun 19, 2012 2.960 3.000 2.650 2.730 209,969 -0.23(-7.77%)
Jun 18, 2012 3.160 3.190 2.950 2.960 145,108 -0.21(-6.62%)
Jun 15, 2012 3.390 3.440 3.150 3.170 118,722 -0.20(-5.93%)
Jun 14, 2012 3.500 3.650 3.350 3.370 84,363 -0.13(-3.71%)
Jun 13, 2012 3.520 3.520 3.500 3.500 96,923 -0.01(-0.28%)
Jun 12, 2012 3.610 3.610 3.500 3.510 58,678 -0.09(-2.50%)
Jun 11, 2012 3.660 3.670 3.580 3.600 103,642 +0.00(+0.00%)
Jun 08, 2012 3.660 3.660 3.540 3.600 176,107 -0.06(-1.64%)
Jun 07, 2012 3.770 3.870 3.620 3.660 100,642 -0.05(-1.35%)
Jun 06, 2012 3.630 3.710 3.580 3.710 40,380 +0.10(+2.77%)
Jun 05, 2012 3.500 3.630 3.500 3.610 73,486 +0.11(+3.14%)
Jun 04, 2012 3.500 3.600 3.460 3.500 94,153 +0.00(+0.00%)
Jun 01, 2012 3.510 3.600 3.350 3.500 107,027 -0.10(-2.78%)
May 31, 2012 3.780 3.780 3.500 3.600 178,091 -0.16(-4.26%)
May 30, 2012 3.770 3.870 3.730 3.760 32,305 -0.06(-1.57%)
May 29, 2012 3.780 3.910 3.780 3.820 61,805 +0.11(+2.96%)
May 25, 2012 3.670 3.770 3.670 3.710 37,621 +0.03(+0.82%)
May 24, 2012 3.880 3.900 3.620 3.680 92,324 -0.20(-5.15%)
May 23, 2012 3.910 3.938 3.800 3.880 55,353 -0.08(-2.02%)
May 22, 2012 3.990 4.150 3.940 3.960 78,424 -0.03(-0.75%)
May 21, 2012 3.930 4.110 3.930 3.990 50,939 +0.10(+2.57%)
May 18, 2012 3.890 3.910 3.830 3.890 72,177 -0.01(-0.26%)
May 17, 2012 3.930 4.080 3.850 3.900 84,890 -0.04(-1.02%)
May 16, 2012 3.950 4.050 3.800 3.940 144,364 +0.02(+0.51%)
May 15, 2012 4.020 4.020 3.860 3.920 105,508 -0.11(-2.73%)
May 14, 2012 4.000 4.050 3.870 4.030 77,939 -0.04(-0.98%)
May 11, 2012 4.130 4.200 4.010 4.070 116,199 -0.13(-3.10%)
May 10, 2012 3.800 4.310 3.800 4.200 373,794 +0.21(+5.26%)
May 09, 2012 3.880 4.070 3.600 3.990 240,702 -0.16(-3.86%)
May 08, 2012 4.140 4.180 4.050 4.150 133,807 -0.02(-0.48%)
May 07, 2012 4.320 4.400 4.160 4.170 145,784 -0.16(-3.70%)
May 04, 2012 4.600 4.600 4.270 4.330 113,031 -0.32(-6.88%)
May 03, 2012 4.750 4.880 4.570 4.650 92,529 -0.11(-2.31%)
May 02, 2012 4.840 4.920 4.520 4.760 1,244,396 -0.12(-2.46%)
May 01, 2012 4.710 5.020 4.650 4.880 295,168 +0.18(+3.83%)
Apr 30, 2012 4.740 4.915 4.660 4.700 74,323 -0.01(-0.21%)
Apr 27, 2012 4.870 4.870 4.470 4.710 765,419 -0.17(-3.48%)
Apr 26, 2012 4.910 4.960 4.820 4.880 39,777 -0.06(-1.21%)
Apr 25, 2012 5.160 5.160 4.890 4.940 66,908 -0.13(-2.56%)
Apr 24, 2012 5.070 5.130 5.050 5.070 50,981 +0.01(+0.20%)
Apr 23, 2012 5.200 5.270 5.050 5.060 80,052 -0.21(-3.98%)
Apr 20, 2012 5.330 5.410 5.230 5.270 29,012 +0.02(+0.38%)
Apr 19, 2012 5.340 5.455 5.180 5.250 51,290 -0.09(-1.69%)
Apr 18, 2012 5.400 5.620 5.310 5.340 84,415 -0.11(-2.02%)
Apr 17, 2012 5.500 5.500 5.440 5.450 45,056 +0.00(+0.00%)
Apr 16, 2012 5.510 5.600 5.400 5.450 37,135 -0.03(-0.55%)
Apr 13, 2012 5.570 5.640 5.350 5.480 58,599 -0.14(-2.49%)
Apr 12, 2012 5.410 5.765 5.410 5.620 97,370 +0.23(+4.27%)
Apr 11, 2012 5.390 5.485 5.310 5.390 159,764 +0.07(+1.32%)
Apr 10, 2012 5.840 5.850 5.290 5.320 155,016 -0.58(-9.83%)
Apr 09, 2012 6.060 6.060 5.850 5.900 97,146 -0.22(-3.59%)
Apr 05, 2012 6.110 6.340 6.100 6.120 43,291 -0.01(-0.16%)
Apr 04, 2012 6.350 6.440 6.091 6.130 155,223 -0.31(-4.81%)
Apr 03, 2012 6.650 6.800 6.420 6.440 33,360 -0.23(-3.45%)
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.