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, 2017 7.190 7.280 7.150 7.190 20,594 +0.00(+0.00%)
Jun 29, 2017 7.380 7.380 7.160 7.190 12,604 -0.19(-2.57%)
Jun 28, 2017 7.170 7.490 7.170 7.380 60,211 +0.23(+3.22%)
Jun 27, 2017 7.480 7.600 7.050 7.150 65,105 -0.34(-4.54%)
Jun 26, 2017 7.540 7.710 7.350 7.490 47,985 -0.05(-0.66%)
Jun 23, 2017 7.020 7.540 7.000 7.540 88,614 +0.43(+6.05%)
Jun 22, 2017 7.000 7.150 7.000 7.110 105,515 +0.10(+1.43%)
Jun 21, 2017 7.000 7.040 7.000 7.010 13,272 -0.03(-0.43%)
Jun 20, 2017 6.980 7.110 6.980 7.040 5,518 -0.02(-0.28%)
Jun 19, 2017 7.030 7.190 7.030 7.060 4,963 +0.06(+0.86%)
Jun 16, 2017 7.190 7.191 7.000 7.000 26,211 -0.19(-2.64%)
Jun 15, 2017 7.240 7.400 7.190 7.190 6,748 -0.20(-2.71%)
Jun 14, 2017 7.380 7.420 7.370 7.390 5,764 +0.01(+0.14%)
Jun 13, 2017 7.300 7.491 7.300 7.380 18,842 +0.09(+1.23%)
Jun 12, 2017 7.090 7.300 7.060 7.290 202,832 +0.20(+2.82%)
Jun 09, 2017 7.080 7.100 7.050 7.090 43,614 +0.05(+0.71%)
Jun 08, 2017 6.960 7.100 6.960 7.040 6,784 +0.10(+1.44%)
Jun 07, 2017 6.880 7.040 6.765 6.940 67,254 +0.03(+0.43%)
Jun 06, 2017 7.030 7.030 6.890 6.910 9,059 -0.12(-1.71%)
Jun 05, 2017 6.970 7.050 6.820 7.030 10,778 +0.03(+0.43%)
Jun 02, 2017 6.970 7.080 6.970 7.000 36,467 -0.01(-0.14%)
Jun 01, 2017 7.090 7.090 6.960 7.010 6,971 +0.00(+0.00%)
May 31, 2017 7.000 7.030 6.990 7.010 77,392 +0.00(+0.00%)
May 30, 2017 7.080 7.130 6.910 7.010 33,825 -0.09(-1.27%)
May 26, 2017 7.000 7.120 7.000 7.100 77,156 +0.07(+1.00%)
May 25, 2017 7.100 7.100 7.000 7.030 15,290 +0.01(+0.14%)
May 24, 2017 7.070 7.080 7.000 7.020 7,396 -0.04(-0.57%)
May 23, 2017 7.050 7.150 7.000 7.060 29,016 +0.06(+0.86%)
May 22, 2017 7.040 7.140 6.863 7.000 10,073 -0.03(-0.43%)
May 19, 2017 7.030 7.100 7.010 7.030 8,652 +0.03(+0.43%)
May 18, 2017 7.040 7.087 6.970 7.000 15,917 -0.03(-0.43%)
May 17, 2017 7.000 7.130 6.900 7.030 105,235 +0.01(+0.14%)
May 16, 2017 7.044 7.160 7.000 7.020 26,256 +0.02(+0.29%)
May 15, 2017 6.940 7.110 6.940 7.000 27,784 +0.00(+0.00%)
May 12, 2017 7.050 7.050 6.930 7.000 20,422 -0.05(-0.71%)
May 11, 2017 6.940 7.240 6.846 7.050 48,004 +0.05(+0.71%)
May 10, 2017 6.944 7.110 6.730 7.000 76,259 -0.03(-0.43%)
May 09, 2017 7.010 7.140 6.900 7.030 59,390 +0.03(+0.43%)
May 08, 2017 7.000 7.070 6.890 7.000 33,195 -0.02(-0.28%)
May 05, 2017 7.050 7.170 6.950 7.020 39,151 -0.03(-0.43%)
May 04, 2017 7.140 7.210 6.980 7.050 76,891 -0.09(-1.26%)
May 03, 2017 7.010 7.220 6.830 7.140 118,603 +0.12(+1.71%)
May 02, 2017 6.980 7.143 6.940 7.020 40,203 -0.03(-0.43%)
May 01, 2017 7.160 7.210 6.090 7.050 62,015 -0.06(-0.84%)
Apr 28, 2017 7.050 7.190 6.930 7.110 30,885 +0.07(+0.99%)
Apr 27, 2017 6.950 7.070 6.840 7.040 35,180 +0.05(+0.72%)
Apr 26, 2017 6.900 7.100 6.870 6.990 51,153 +0.10(+1.45%)
Apr 25, 2017 6.666 6.930 6.658 6.890 75,665 +0.25(+3.77%)
Apr 24, 2017 6.750 6.860 6.625 6.640 27,637 -0.07(-1.04%)
Apr 21, 2017 6.670 6.975 6.545 6.710 125,494 +0.06(+0.90%)
Apr 20, 2017 6.620 6.690 6.550 6.650 27,761 +0.05(+0.76%)
Apr 19, 2017 6.590 6.650 6.450 6.600 66,436 +0.12(+1.85%)
Apr 18, 2017 6.460 6.520 6.350 6.480 55,351 -0.03(-0.46%)
Apr 17, 2017 6.410 6.530 6.380 6.510 13,440 +0.17(+2.68%)
Apr 13, 2017 6.450 6.450 6.230 6.340 16,332 -0.15(-2.31%)
Apr 12, 2017 6.500 6.503 6.260 6.490 12,525 -0.13(-1.96%)
Apr 11, 2017 6.670 6.680 6.570 6.620 14,066 -0.09(-1.34%)
Apr 10, 2017 6.630 6.970 6.560 6.710 24,485 +0.07(+1.05%)
Apr 07, 2017 6.410 6.680 6.270 6.640 68,525 +0.20(+3.11%)
Apr 06, 2017 6.260 6.500 6.260 6.440 41,769 +0.06(+0.94%)
Apr 05, 2017 6.290 6.450 6.280 6.380 39,632 +0.09(+1.43%)
Apr 04, 2017 6.170 6.350 6.170 6.290 24,732 -0.03(-0.47%)
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.