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 (%)
Aug 31, 2015 12.14 12.30 12.02 12.17 31,563 -0.15(-1.22%)
Aug 28, 2015 12.12 12.66 12.12 12.32 24,873 +0.13(+1.07%)
Aug 27, 2015 11.65 12.23 11.65 12.19 47,045 +0.62(+5.36%)
Aug 26, 2015 12.26 12.45 11.53 11.57 49,537 -0.46(-3.82%)
Aug 25, 2015 12.67 12.67 12.00 12.03 33,000 -0.32(-2.59%)
Aug 24, 2015 12.00 12.48 10.00 12.35 52,465 -0.80(-6.08%)
Aug 21, 2015 12.96 13.37 12.96 13.15 54,569 -0.49(-3.59%)
Aug 20, 2015 14.12 14.18 13.59 13.64 28,703 -0.55(-3.88%)
Aug 19, 2015 14.29 14.35 14.06 14.19 51,723 -0.13(-0.91%)
Aug 18, 2015 14.55 14.62 14.19 14.32 52,016 -0.24(-1.65%)
Aug 17, 2015 14.81 14.81 14.45 14.56 47,506 -0.32(-2.15%)
Aug 14, 2015 15.02 15.17 14.33 14.88 31,341 -0.12(-0.80%)
Aug 13, 2015 13.92 15.33 13.90 15.00 62,100 +1.16(+8.38%)
Aug 12, 2015 13.89 14.09 13.69 13.84 121,223 -0.45(-3.15%)
Aug 11, 2015 15.22 15.39 14.20 14.29 142,595 -1.43(-9.10%)
Aug 10, 2015 15.95 16.15 15.63 15.72 24,896 -0.10(-0.63%)
Aug 07, 2015 15.88 16.03 15.75 15.82 20,193 -0.08(-0.50%)
Aug 06, 2015 16.09 16.39 15.77 15.90 27,603 -0.23(-1.43%)
Aug 05, 2015 16.58 16.64 15.77 16.13 55,388 -0.32(-1.95%)
Aug 04, 2015 16.67 16.83 16.28 16.45 17,509 -0.31(-1.85%)
Aug 03, 2015 16.90 17.11 16.50 16.76 18,750 -0.21(-1.24%)
Jul 31, 2015 16.97 17.19 16.77 16.97 12,755 +0.32(+1.92%)
Jul 30, 2015 16.65 16.74 16.56 16.65 38,455 +0.02(+0.12%)
Jul 29, 2015 16.62 16.78 16.52 16.63 8,913 +0.14(+0.85%)
Jul 28, 2015 16.30 16.62 16.25 16.49 51,799 +0.13(+0.79%)
Jul 27, 2015 16.33 16.42 16.17 16.36 17,510 -0.17(-1.03%)
Jul 24, 2015 16.97 16.97 16.50 16.53 34,563 -0.56(-3.28%)
Jul 23, 2015 17.96 18.03 16.99 17.09 25,942 -0.90(-5.00%)
Jul 22, 2015 18.29 18.36 17.76 17.99 19,674 -0.30(-1.64%)
Jul 21, 2015 18.33 18.39 18.29 18.29 13,158 +0.01(+0.05%)
Jul 20, 2015 18.20 18.48 18.19 18.28 26,328 -0.05(-0.27%)
Jul 17, 2015 18.31 18.40 18.24 18.33 19,768 +0.01(+0.05%)
Jul 16, 2015 18.03 18.35 18.03 18.32 15,817 +0.40(+2.23%)
Jul 15, 2015 18.27 18.51 17.74 17.92 13,254 -0.35(-1.92%)
Jul 14, 2015 18.02 18.37 18.02 18.27 25,047 +0.08(+0.44%)
Jul 13, 2015 18.14 18.23 18.05 18.19 31,176 +0.03(+0.17%)
Jul 10, 2015 18.02 18.37 17.99 18.16 19,595 +0.29(+1.62%)
Jul 09, 2015 18.14 18.18 17.84 17.87 128,529 -0.10(-0.56%)
Jul 08, 2015 17.77 17.99 17.76 17.97 28,034 +0.04(+0.22%)
Jul 07, 2015 17.79 18.00 17.57 17.93 15,715 -0.02(-0.11%)
Jul 06, 2015 17.89 17.99 17.63 17.95 71,196 -0.11(-0.61%)
Jul 02, 2015 18.20 18.06 18.06 18.06 14,000 -0.10(-0.55%)
Jul 01, 2015 18.45 18.80 18.01 18.16 16,514 -0.04(-0.22%)
Jun 30, 2015 17.99 18.25 17.64 18.20 26,087 +0.43(+2.42%)
Jun 29, 2015 18.41 18.48 17.77 17.77 24,343 -0.75(-4.05%)
Jun 26, 2015 18.12 18.53 18.07 18.52 75,282 +0.39(+2.15%)
Jun 25, 2015 18.17 18.27 17.92 18.13 32,112 -0.02(-0.11%)
Jun 24, 2015 18.06 18.27 17.91 18.15 27,211 -0.02(-0.11%)
Jun 23, 2015 18.17 18.29 18.11 18.17 13,536 -0.11(-0.60%)
Jun 22, 2015 18.10 18.45 18.10 18.28 20,922 +0.34(+1.90%)
Jun 19, 2015 18.00 18.27 17.80 17.94 72,590 -0.10(-0.55%)
Jun 18, 2015 18.01 18.06 17.94 18.04 27,539 +0.27(+1.52%)
Jun 17, 2015 17.94 17.96 17.68 17.77 11,863 -0.03(-0.17%)
Jun 16, 2015 17.78 17.85 17.61 17.80 19,235 +0.07(+0.39%)
Jun 15, 2015 17.51 17.86 17.13 17.73 65,355 +0.52(+3.02%)
Jun 12, 2015 17.11 17.24 17.00 17.21 22,657 +0.11(+0.64%)
Jun 11, 2015 17.29 17.29 17.02 17.10 8,981 -0.16(-0.93%)
Jun 10, 2015 17.21 17.26 17.03 17.26 31,366 +0.24(+1.41%)
Jun 09, 2015 16.85 17.14 16.79 17.02 12,127 +0.02(+0.12%)
Jun 08, 2015 17.33 17.33 16.92 17.00 20,182 -0.40(-2.30%)
Jun 05, 2015 17.00 17.40 16.81 17.40 36,448 +0.36(+2.11%)
Jun 04, 2015 16.95 17.05 16.80 17.04 31,028 +0.05(+0.29%)
Jun 03, 2015 17.00 17.20 16.92 16.99 20,887 -0.02(-0.12%)
Jun 02, 2015 16.99 17.19 16.93 17.01 21,389 -0.05(-0.29%)
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.