U.S. Markets closed

Xerium Technologies, Inc. (XRM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.54+0.43 (+6.05%)
At close: 4:02PM EDT
People also watch
RNETBNFTVRSUFIACHC
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20177.027.547.007.547.5488,600
Jun 22, 20177.007.157.007.117.11105,500
Jun 21, 20177.007.047.007.017.0113,300
Jun 20, 20176.987.116.987.047.045,500
Jun 19, 20177.037.197.037.067.065,000
Jun 16, 20177.197.197.007.007.0026,200
Jun 15, 20177.247.407.197.197.196,700
Jun 14, 20177.387.427.377.397.395,800
Jun 13, 20177.307.497.307.387.3818,800
Jun 12, 20177.097.307.067.297.29202,800
Jun 09, 20177.087.107.057.097.0943,600
Jun 08, 20176.967.106.967.047.046,800
Jun 07, 20176.887.046.776.946.9467,300
Jun 06, 20177.037.036.896.916.919,100
Jun 05, 20176.977.036.827.037.0310,800
Jun 02, 20176.977.086.977.007.0036,500
Jun 01, 20177.097.096.967.017.017,000
May 31, 20177.007.036.997.017.0177,400
May 30, 20177.087.136.917.017.0133,800
May 26, 20177.007.127.007.107.1077,200
May 25, 20177.107.107.007.037.0315,300
May 24, 20177.077.087.007.027.027,400
May 23, 20177.057.157.007.067.0629,000
May 22, 20177.047.146.867.007.0010,100
May 19, 20177.037.107.017.037.038,700
May 18, 20177.047.096.977.007.0015,900
May 17, 20177.007.136.907.037.03105,200
May 16, 20177.047.167.007.027.0226,300
May 15, 20176.947.116.947.007.0027,800
May 12, 20177.057.056.937.007.0020,400
May 11, 20176.947.246.857.057.0548,000
May 10, 20176.947.116.587.007.0076,300
May 09, 20177.017.146.907.037.0359,400
May 08, 20177.007.076.897.007.0033,200
May 05, 20177.057.176.957.027.0239,200
May 04, 20177.147.216.987.057.0576,900
May 03, 20177.017.226.837.147.14118,600
May 02, 20176.987.146.947.027.0240,200
May 01, 20177.167.216.097.057.0562,000
Apr 28, 20177.057.196.937.117.1130,900
Apr 27, 20176.957.076.847.047.0435,200
Apr 26, 20176.907.106.876.996.9951,200
Apr 25, 20176.676.936.666.896.8975,700
Apr 24, 20176.756.866.636.646.6427,600
Apr 21, 20176.676.986.556.716.71125,500
Apr 20, 20176.626.696.556.656.6527,800
Apr 19, 20176.596.656.456.606.6066,400
Apr 18, 20176.466.526.356.486.4855,400
Apr 17, 20176.416.536.386.516.5113,400
Apr 13, 20176.456.456.236.346.3416,300
Apr 12, 20176.506.506.266.496.4912,500
Apr 11, 20176.676.686.576.626.6214,100
Apr 10, 20176.636.976.566.716.7124,500
Apr 07, 20176.416.686.276.646.6468,500
Apr 06, 20176.266.506.266.446.4441,800
Apr 05, 20176.296.456.286.386.3839,600
Apr 04, 20176.176.356.176.296.2924,700
Apr 03, 20176.416.426.186.326.3238,600
Mar 31, 20176.586.586.306.406.4083,400
Mar 30, 20175.646.605.626.586.58167,600
Mar 29, 20175.405.665.405.645.6425,700
Mar 28, 20175.135.405.135.375.3711,800
Mar 27, 20175.395.395.065.175.1718,300
Mar 24, 20175.255.395.165.395.3922,200
Mar 23, 20175.105.215.045.185.185,600
Mar 22, 20175.005.074.845.045.0424,100
Mar 21, 20175.205.355.005.015.0124,200
Mar 20, 20174.825.314.815.255.2555,300
Mar 17, 20175.025.124.684.734.73148,400
Mar 16, 20175.155.155.005.025.026,100
Mar 15, 20175.235.285.105.105.1020,600
Mar 14, 20175.195.245.105.215.2122,900
Mar 13, 20175.105.175.105.175.1725,000
Mar 10, 20175.105.215.085.115.1148,900
Mar 09, 20175.125.175.105.155.1515,600
Mar 08, 20175.145.215.105.125.1228,000
Mar 07, 20175.265.265.025.115.1165,800
Mar 06, 20175.335.395.195.375.3748,900
Mar 03, 20175.375.404.955.405.4039,100
Mar 02, 20175.156.035.155.305.30102,400
Mar 01, 20175.235.285.005.185.1838,100
Feb 28, 20175.325.325.005.145.1444,400
Feb 27, 20175.315.655.315.355.3559,300
Feb 24, 20175.225.335.225.315.3119,600
Feb 23, 20175.385.515.205.295.2924,800
Feb 22, 20175.365.405.285.345.3415,100
Feb 21, 20175.315.515.315.375.3747,300
Feb 17, 20175.255.325.255.305.3014,100
Feb 16, 20175.345.365.255.255.2514,300
Feb 15, 20175.065.355.065.335.3343,500
Feb 14, 20175.215.255.155.165.1612,300
Feb 13, 20175.425.445.165.185.1819,900
Feb 10, 20175.355.415.345.385.3815,500
Feb 09, 20175.425.425.315.365.3616,200
Feb 08, 20175.365.415.265.365.3620,400
Feb 07, 20175.365.435.245.395.3917,500
Feb 06, 20175.435.435.295.435.4313,100
Feb 03, 20175.445.465.345.415.4114,400
Feb 02, 20175.505.505.375.405.409,800
Feb 01, 20175.195.605.135.405.4039,200
*Close price adjusted for dividends and splits.
Loading more data...