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 30, 2016 6.300 6.420 6.200 6.380 63,762 +0.08(+1.27%)
Jun 29, 2016 6.500 6.610 6.250 6.300 90,766 +0.06(+0.96%)
Jun 28, 2016 6.450 6.450 6.160 6.240 167,167 +0.06(+0.97%)
Jun 27, 2016 7.190 7.190 6.150 6.180 204,796 -0.82(-11.71%)
Jun 24, 2016 6.970 7.435 6.590 7.000 1,047,681 -0.59(-7.77%)
Jun 23, 2016 7.420 7.670 7.350 7.590 126,322 +0.30(+4.12%)
Jun 22, 2016 7.570 7.680 7.290 7.290 95,448 -0.30(-3.95%)
Jun 21, 2016 7.520 7.640 7.220 7.590 99,300 +0.03(+0.40%)
Jun 20, 2016 7.240 7.720 7.230 7.560 65,619 +0.39(+5.44%)
Jun 17, 2016 7.290 7.330 7.020 7.170 145,449 -0.07(-0.97%)
Jun 16, 2016 7.300 7.330 7.040 7.240 87,100 -0.15(-2.03%)
Jun 15, 2016 7.250 7.500 7.110 7.390 122,046 +0.28(+3.94%)
Jun 14, 2016 6.950 7.130 6.850 7.110 86,886 +0.11(+1.57%)
Jun 13, 2016 6.910 7.420 6.850 7.000 68,878 -0.02(-0.28%)
Jun 10, 2016 7.260 7.320 6.850 7.020 85,926 -0.29(-3.97%)
Jun 09, 2016 7.480 7.480 7.275 7.310 86,163 -0.16(-2.14%)
Jun 08, 2016 7.330 7.500 7.120 7.470 78,834 +0.17(+2.33%)
Jun 07, 2016 7.100 7.430 7.000 7.300 128,996 +0.25(+3.55%)
Jun 06, 2016 6.760 7.100 6.670 7.050 108,336 +0.33(+4.91%)
Jun 03, 2016 6.830 6.840 6.450 6.720 82,610 -0.13(-1.90%)
Jun 02, 2016 6.900 6.900 6.730 6.850 66,170 -0.04(-0.58%)
Jun 01, 2016 6.270 6.900 6.144 6.890 1,298,955 +0.57(+9.02%)
May 31, 2016 6.400 6.440 6.290 6.320 56,623 -0.03(-0.47%)
May 27, 2016 6.220 6.350 6.350 6.350 45,800 +0.09(+1.44%)
May 26, 2016 6.430 6.430 6.200 6.260 33,809 -0.07(-1.11%)
May 25, 2016 6.370 6.390 6.110 6.330 64,830 +0.07(+1.12%)
May 24, 2016 6.010 6.310 6.010 6.260 35,078 +0.38(+6.46%)
May 23, 2016 5.870 6.100 5.860 5.880 25,148 -0.01(-0.17%)
May 20, 2016 5.810 5.990 5.800 5.890 58,581 +0.08(+1.38%)
May 19, 2016 5.980 5.980 5.750 5.810 51,960 -0.21(-3.49%)
May 18, 2016 5.910 6.200 5.860 6.020 61,432 +0.11(+1.86%)
May 17, 2016 6.210 6.340 5.870 5.910 54,854 -0.30(-4.83%)
May 16, 2016 6.200 6.320 6.170 6.210 45,913 +0.08(+1.31%)
May 13, 2016 5.960 6.340 5.850 6.130 71,554 +0.15(+2.51%)
May 12, 2016 6.270 6.475 5.870 5.980 143,545 -0.27(-4.32%)
May 11, 2016 6.200 6.450 6.190 6.250 129,124 +0.09(+1.46%)
May 10, 2016 6.120 6.200 5.930 6.160 78,243 +0.11(+1.82%)
May 09, 2016 5.930 6.090 5.820 6.050 117,408 +0.12(+2.02%)
May 06, 2016 6.090 6.129 5.740 5.930 139,859 -0.05(-0.84%)
May 05, 2016 5.000 6.290 4.980 5.980 387,084 +0.96(+19.12%)
May 04, 2016 4.730 5.050 4.710 5.020 155,059 +0.29(+6.13%)
May 03, 2016 4.960 4.990 4.560 4.730 124,956 -0.23(-4.64%)
May 02, 2016 5.400 5.400 4.820 4.960 99,304 -0.33(-6.24%)
Apr 29, 2016 5.520 5.700 5.270 5.290 60,785 -0.23(-4.17%)
Apr 28, 2016 5.650 5.770 5.520 5.520 64,431 -0.11(-1.95%)
Apr 27, 2016 5.530 5.760 5.500 5.630 82,910 +0.14(+2.55%)
Apr 26, 2016 5.300 5.530 5.200 5.490 46,373 +0.27(+5.17%)
Apr 25, 2016 5.330 5.410 5.200 5.220 48,935 -0.09(-1.69%)
Apr 22, 2016 5.440 5.450 5.270 5.310 35,397 +0.02(+0.38%)
Apr 21, 2016 5.480 5.490 5.130 5.290 100,441 -0.14(-2.58%)
Apr 20, 2016 5.320 5.590 5.320 5.430 67,024 +0.10(+1.88%)
Apr 19, 2016 5.250 5.400 5.160 5.330 104,331 +0.14(+2.70%)
Apr 18, 2016 5.170 5.490 5.000 5.190 82,746 +0.06(+1.17%)
Apr 15, 2016 5.040 5.223 4.970 5.130 53,958 +0.08(+1.58%)
Apr 14, 2016 5.360 5.550 4.930 5.050 159,170 -0.31(-5.78%)
Apr 13, 2016 4.820 5.380 4.780 5.360 288,795 +0.78(+17.03%)
Apr 12, 2016 4.310 4.610 4.150 4.580 135,885 +0.32(+7.51%)
Apr 11, 2016 4.460 4.606 4.260 4.260 129,185 -0.19(-4.27%)
Apr 08, 2016 4.520 4.570 4.310 4.450 189,589 -0.04(-0.89%)
Apr 07, 2016 4.760 4.760 4.450 4.490 219,206 -0.31(-6.46%)
Apr 06, 2016 4.990 4.990 4.700 4.800 234,338 -0.14(-2.83%)
Apr 05, 2016 5.130 5.130 4.750 4.940 200,406 -0.20(-3.89%)
Apr 04, 2016 5.140 5.320 5.060 5.140 190,293 +0.02(+0.39%)
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.