Historical Prices for Xerium Technologies, Inc. (XRM)

Symbol:

Historical Data for Xerium Technologies Inc. (XRM)

After Hours: $ 4.10

0.00 (0.00%)

Volume: 3.86 k

4:21 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	4.30	4.76	3.79	4.10	279,463	-0.32	-7.24%
10/9/08	4.45	5.47	4.40	4.42	258,446	-0.08	-1.78%
10/8/08	4.60	4.85	4.14	4.50	316,736	-0.22	-4.66%
10/7/08	5.37	5.44	4.56	4.72	341,516	-0.75	-13.71%
10/6/08	5.48	5.66	5.06	5.47	238,336	-0.29	-5.03%
10/3/08	6.30	6.35	5.72	5.76	268,280	-0.53	-8.43%
10/2/08	6.56	6.66	6.09	6.29	262,641	-0.31	-4.70%
10/1/08	6.28	6.92	6.21	6.60	301,975	0.16	2.48%
9/30/08	6.39	6.70	6.11	6.44	285,892	0.24	3.87%
9/29/08	6.61	6.70	6.00	6.20	368,315	-0.76	-10.92%
9/26/08	6.78	6.96	6.50	6.96	176,705	0.02	0.29%
9/25/08	6.80	7.11	6.63	6.94	226,188	0.14	2.06%
9/24/08	6.85	7.43	6.79	6.80	317,770	-0.06	-0.87%
9/23/08	7.38	7.50	6.84	6.86	215,639	-0.59	-7.92%
9/22/08	7.65	7.70	7.03	7.45	356,478	-0.25	-3.25%
9/19/08	5.91	7.80	5.91	7.70	750,431	1.57	25.61%
9/18/08	6.65	6.93	6.00	6.13	552,435	-0.49	-7.40%
9/17/08	6.77	6.77	6.35	6.62	582,444	-0.29	-4.20%
9/16/08	6.98	7.48	6.66	6.91	1,117,430	-0.24	-3.36%
9/15/08	7.91	7.95	6.82	7.15	391,103	-1.10	-13.33%
9/12/08	7.90	8.25	7.65	8.25	438,104	0.28	3.51%
9/11/08	7.70	7.97	7.48	7.97	458,137	0.22	2.84%
9/10/08	7.49	7.88	7.35	7.75	393,994	0.26	3.47%
9/9/08	8.30	8.30	7.45	7.49	344,634	-0.70	-8.55%
9/8/08	7.99	8.41	7.74	8.19	782,470	0.40	5.13%
9/5/08	7.34	7.87	7.17	7.79	751,539	0.41	5.56%
9/4/08	7.93	7.99	6.91	7.38	503,578	-0.57	-7.17%
9/3/08	7.70	8.15	7.70	7.95	443,457	0.26	3.38%
9/2/08	7.70	7.97	7.66	7.69	457,057	-0.02	-0.26%
8/29/08	7.88	8.00	7.67	7.71	432,008	-0.15	-1.91%
8/28/08	7.86	7.90	7.65	7.86	508,951	0.12	1.55%
8/27/08	7.49	8.04	7.48	7.74	614,104	0.24	3.20%
8/26/08	7.40	7.73	7.28	7.50	406,615	0.17	2.32%
8/25/08	7.19	7.53	7.16	7.33	388,737	0.15	2.09%
8/22/08	7.10	7.35	7.03	7.18	221,604	0.09	1.27%
8/21/08	6.77	7.39	6.76	7.09	480,743	0.29	4.26%
8/20/08	6.57	6.93	6.48	6.80	323,758	0.14	2.10%
8/19/08	6.85	6.93	6.46	6.66	291,533	-0.25	-3.62%
8/18/08	6.97	6.97	6.82	6.91	477,456	0.05	0.73%
8/15/08	7.00	7.03	6.30	6.86	291,396	-0.09	-1.29%
8/14/08	7.00	7.00	6.67	6.95	255,404	-0.05	-0.71%
8/13/08	6.59	7.10	6.59	7.00	581,862	0.27	4.01%
8/12/08	6.74	7.01	6.50	6.73	501,642	0.01	0.15%
8/11/08	6.00	6.74	5.88	6.72	681,194	0.82	13.90%
8/8/08	5.36	5.95	5.36	5.90	335,639	0.39	7.08%
8/7/08	5.50	5.72	3.70	5.51	697,426	0.11	2.04%
8/6/08	5.12	5.41	5.06	5.40	146,032	0.28	5.47%
8/5/08	4.72	5.17	4.72	5.12	219,775	0.30	6.22%
8/4/08	4.76	4.95	4.63	4.82	119,017	0.05	1.05%
8/1/08	4.70	4.99	4.57	4.77	95,246	0.14	3.02%
7/31/08	4.67	4.93	4.40	4.63	175,911	-0.05	-1.07%
7/30/08	4.69	4.69	4.50	4.68	102,113	–	–
7/29/08	4.41	4.77	4.36	4.68	96,345	0.28	6.36%
7/28/08	4.53	4.57	4.29	4.40	137,731	-0.22	-4.76%
7/25/08	4.60	4.76	4.47	4.62	129,899	0.15	3.36%
7/24/08	5.06	5.06	4.435	4.47	215,629	-0.35	-7.26%
7/23/08	4.82	5.29	4.81	4.82	162,813	-0.10	-2.03%
7/22/08	4.46	4.95	4.40	4.92	177,840	0.16	3.36%
7/21/08	4.44	4.77	4.42	4.76	87,335	0.34	7.69%
7/18/08	4.48	4.60	4.25	4.42	136,289	-0.16	-3.49%
7/17/08	4.35	4.58	4.25	4.58	132,189	0.26	6.02%
7/16/08	4.23	4.46	4.13	4.32	237,216	0.05	1.17%
7/15/08	4.31	4.36	4.20	4.27	217,877	-0.07	-1.61%
7/14/08	4.32	4.71	3.93	4.34	359,427	0.42	10.71%