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 (%)
Nov 28, 2014 14.34 14.41 14.22 14.22 17,635 -0.19(-1.32%)
Nov 26, 2014 14.26 14.41 14.41 14.41 22,900 +0.09(+0.63%)
Nov 25, 2014 14.52 14.52 14.15 14.32 22,350 -0.03(-0.21%)
Nov 24, 2014 14.45 14.58 14.29 14.35 11,719 -0.04(-0.28%)
Nov 21, 2014 14.58 14.85 14.34 14.39 19,621 -0.01(-0.07%)
Nov 20, 2014 14.20 14.43 14.20 14.40 20,197 +0.20(+1.41%)
Nov 19, 2014 14.22 14.29 14.15 14.20 32,722 -0.08(-0.56%)
Nov 18, 2014 14.19 14.33 14.14 14.28 22,469 +0.17(+1.20%)
Nov 17, 2014 14.21 14.21 14.11 14.11 14,536 -0.17(-1.19%)
Nov 14, 2014 14.55 14.55 14.18 14.28 15,621 -0.19(-1.31%)
Nov 13, 2014 14.46 14.81 14.38 14.47 78,942 -0.08(-0.55%)
Nov 12, 2014 14.23 14.60 14.11 14.55 39,287 +0.30(+2.11%)
Nov 11, 2014 14.41 14.47 14.17 14.25 23,069 -0.22(-1.52%)
Nov 10, 2014 14.70 14.74 14.41 14.47 17,637 -0.28(-1.90%)
Nov 07, 2014 15.00 15.01 14.62 14.75 18,681 -0.16(-1.07%)
Nov 06, 2014 14.84 14.93 14.77 14.91 11,184 +0.07(+0.47%)
Nov 05, 2014 15.05 15.05 14.79 14.84 34,019 -0.08(-0.54%)
Nov 04, 2014 14.61 15.05 14.32 14.92 114,033 +0.21(+1.43%)
Nov 03, 2014 14.99 15.02 14.66 14.71 35,880 -0.21(-1.41%)
Oct 31, 2014 14.72 15.00 14.47 14.92 70,281 +0.55(+3.83%)
Oct 30, 2014 14.40 14.50 14.05 14.37 42,300 -0.03(-0.21%)
Oct 29, 2014 14.99 14.98 14.32 14.40 79,140 -0.58(-3.87%)
Oct 28, 2014 14.53 15.05 14.53 14.98 39,730 +0.43(+2.96%)
Oct 27, 2014 14.62 14.62 14.62 14.55 17,792 -0.07(-0.48%)
Oct 24, 2014 14.69 14.76 14.53 14.62 16,851 +0.00(+0.00%)
Oct 23, 2014 14.50 14.83 14.40 14.62 44,505 +0.22(+1.53%)
Oct 22, 2014 14.45 14.75 14.30 14.40 27,272 -0.11(-0.76%)
Oct 21, 2014 14.46 14.76 14.24 14.51 63,762 +0.16(+1.11%)
Oct 20, 2014 14.21 14.45 14.18 14.35 38,441 +0.14(+0.99%)
Oct 17, 2014 14.45 14.45 13.95 14.21 76,911 -0.04(-0.28%)
Oct 16, 2014 13.85 14.34 13.62 14.25 39,781 +0.05(+0.35%)
Oct 15, 2014 13.56 14.41 13.46 14.20 38,654 +0.37(+2.68%)
Oct 14, 2014 14.07 14.29 13.52 13.83 40,509 -0.15(-1.07%)
Oct 13, 2014 14.10 14.22 13.88 13.98 29,742 -0.01(-0.07%)
Oct 10, 2014 14.00 14.29 13.95 13.99 24,004 -0.13(-0.92%)
Oct 09, 2014 14.59 14.60 14.09 14.12 26,119 -0.54(-3.68%)
Oct 08, 2014 14.50 14.70 14.10 14.66 48,764 +0.18(+1.24%)
Oct 07, 2014 14.56 14.61 14.31 14.48 24,111 -0.21(-1.43%)
Oct 06, 2014 14.69 14.81 14.64 14.69 17,315 +0.01(+0.07%)
Oct 03, 2014 14.57 14.80 14.40 14.68 76,272 +0.29(+2.02%)
Oct 02, 2014 14.65 14.65 14.33 14.39 37,906 -0.02(-0.14%)
Oct 01, 2014 14.56 14.67 14.27 14.41 35,290 -0.20(-1.37%)
Sep 30, 2014 14.13 14.80 14.07 14.61 50,593 +0.53(+3.76%)
Sep 29, 2014 14.03 14.09 14.00 14.08 17,192 -0.05(-0.35%)
Sep 26, 2014 14.08 14.18 13.96 14.13 15,242 +0.06(+0.43%)
Sep 25, 2014 14.32 14.32 14.02 14.07 29,018 -0.32(-2.22%)
Sep 24, 2014 14.27 14.43 14.24 14.39 10,203 +0.18(+1.27%)
Sep 23, 2014 14.40 14.41 14.14 14.21 21,527 -0.20(-1.39%)
Sep 22, 2014 14.80 14.80 14.25 14.41 39,281 -0.45(-3.03%)
Sep 19, 2014 14.73 14.91 14.72 14.86 51,322 +0.15(+1.02%)
Sep 18, 2014 14.78 14.96 14.51 14.71 16,141 -0.05(-0.34%)
Sep 17, 2014 14.33 14.84 14.30 14.76 24,619 +0.48(+3.36%)
Sep 16, 2014 14.01 14.31 14.00 14.28 25,317 +0.17(+1.20%)
Sep 15, 2014 14.22 14.26 14.06 14.11 31,816 -0.17(-1.19%)
Sep 12, 2014 14.35 14.35 14.10 14.28 32,896 -0.04(-0.28%)
Sep 11, 2014 14.22 14.48 14.17 14.32 24,775 +0.03(+0.21%)
Sep 10, 2014 14.34 14.34 14.02 14.29 18,964 -0.10(-0.69%)
Sep 09, 2014 14.48 14.53 14.29 14.39 43,317 -0.14(-0.96%)
Sep 08, 2014 14.40 14.62 14.40 14.53 21,197 +0.06(+0.41%)
Sep 05, 2014 14.43 14.60 14.35 14.47 24,003 -0.04(-0.28%)
Sep 04, 2014 14.90 15.00 14.44 14.51 29,742 -0.15(-1.02%)
Sep 03, 2014 15.05 15.05 14.58 14.66 46,495 -0.39(-2.59%)
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.