| Historical Data for Xerium Technologies (XRM) |
|
|
|
|
|
|
|
|
| 05/23/13 |
8.98 |
9.45 |
8.76 |
9.31 |
87,767 |
0.26 |
2.87% |
9.31 |
813.57 k |
590 |
| 05/22/13 |
9.09 |
9.422 |
8.90 |
9.05 |
276,397 |
0.00 |
0.00% |
9.05 |
2.52 m |
1,482 |
| 05/21/13 |
9.15 |
9.15 |
8.80 |
9.05 |
64,305 |
-0.08 |
-0.88% |
9.05 |
577.49 k |
362 |
| 05/20/13 |
9.25 |
9.40 |
8.95 |
9.13 |
76,683 |
-0.09 |
-0.98% |
9.13 |
703.25 k |
507 |
| 05/17/13 |
8.95 |
9.24 |
8.90 |
9.22 |
56,451 |
0.22 |
2.44% |
9.22 |
516.23 k |
325 |
| 05/16/13 |
9.11 |
9.21 |
8.99 |
9.00 |
94,091 |
-0.19 |
-2.07% |
9.00 |
854.9 k |
555 |
| 05/15/13 |
9.32 |
9.45 |
8.951 |
9.19 |
130,936 |
-0.29 |
-3.06% |
9.19 |
1.2 m |
681 |
| 05/14/13 |
9.35 |
9.52 |
9.27 |
9.48 |
72,411 |
0.17 |
1.83% |
9.48 |
679.79 k |
485 |
| 05/13/13 |
9.23 |
9.44 |
9.23 |
9.31 |
113,400 |
-0.09 |
-0.96% |
9.31 |
1.06 m |
429 |
| 05/10/13 |
9.31 |
9.57 |
9.296 |
9.40 |
40,644 |
0.01 |
0.11% |
9.40 |
383.27 k |
295 |
| 05/09/13 |
8.88 |
9.50 |
8.88 |
9.39 |
90,745 |
0.05 |
0.54% |
9.39 |
847.67 k |
518 |
| 05/08/13 |
9.75 |
9.75 |
8.59 |
9.34 |
224,748 |
-0.43 |
-4.40% |
9.34 |
2.09 m |
1,103 |
| 05/07/13 |
9.60 |
9.80 |
9.47 |
9.77 |
98,822 |
0.23 |
2.41% |
9.77 |
960.91 k |
613 |
| 05/06/13 |
9.60 |
9.77 |
9.41 |
9.54 |
126,402 |
0.04 |
0.42% |
9.54 |
1.21 m |
642 |
| 05/03/13 |
9.59 |
9.6299 |
9.33 |
9.50 |
94,764 |
0.16 |
1.71% |
9.50 |
899.68 k |
571 |
| 05/02/13 |
9.20 |
9.65 |
9.16 |
9.34 |
85,057 |
0.14 |
1.52% |
9.34 |
800.08 k |
588 |
| 05/01/13 |
9.43 |
9.465 |
9.05 |
9.20 |
106,728 |
-0.29 |
-3.06% |
9.20 |
982.89 k |
618 |
| 04/30/13 |
9.85 |
10.00 |
9.34 |
9.49 |
183,490 |
-0.29 |
-2.97% |
9.49 |
1.76 m |
959 |
| 04/29/13 |
9.55 |
9.987 |
9.55 |
9.78 |
106,821 |
0.20 |
2.09% |
9.78 |
1.04 m |
647 |
| 04/26/13 |
9.34 |
9.58 |
9.2266 |
9.58 |
112,118 |
0.32 |
3.46% |
9.58 |
1.05 m |
635 |
| 04/25/13 |
9.09 |
9.49 |
9.00 |
9.26 |
197,822 |
0.30 |
3.35% |
9.26 |
1.82 m |
910 |
| 04/24/13 |
8.88 |
9.14 |
8.65 |
8.96 |
152,362 |
0.08 |
0.90% |
8.96 |
1.37 m |
688 |
| 04/23/13 |
8.71 |
8.96 |
8.47 |
8.88 |
190,587 |
0.30 |
3.50% |
8.88 |
1.66 m |
977 |
| 04/22/13 |
8.07 |
8.59 |
7.94 |
8.58 |
220,618 |
0.61 |
7.65% |
8.58 |
1.84 m |
1,020 |
| 04/19/13 |
7.98 |
8.07 |
7.86 |
7.97 |
54,629 |
0.05 |
0.63% |
7.97 |
436.46 k |
349 |
| 04/18/13 |
8.12 |
8.12 |
7.811 |
7.92 |
71,375 |
-0.12 |
-1.49% |
7.92 |
567.54 k |
432 |
| 04/17/13 |
8.20 |
8.22 |
7.73 |
8.04 |
84,990 |
-0.16 |
-1.95% |
8.04 |
674.61 k |
447 |
| 04/16/13 |
8.00 |
8.30 |
7.98 |
8.20 |
116,508 |
0.27 |
3.40% |
8.20 |
949.37 k |
712 |
| 04/15/13 |
8.17 |
8.40 |
7.80 |
7.93 |
172,573 |
-0.07 |
-0.88% |
7.93 |
1.39 m |
971 |
| 04/12/13 |
7.85 |
8.25 |
7.83 |
8.00 |
174,631 |
0.20 |
2.56% |
8.00 |
1.4 m |
942 |
| 04/11/13 |
7.74 |
8.97 |
7.50 |
7.80 |
591,253 |
0.38 |
5.12% |
7.80 |
4.87 m |
2,832 |
| 04/10/13 |
6.63 |
7.80 |
6.63 |
7.42 |
331,538 |
0.73 |
10.91% |
7.42 |
2.46 m |
1,697 |
| 04/09/13 |
5.56 |
6.80 |
5.52 |
6.69 |
554,836 |
1.15 |
20.76% |
6.69 |
3.39 m |
1,133 |
| 04/08/13 |
5.49 |
5.589 |
5.46 |
5.54 |
187,108 |
0.13 |
2.40% |
5.54 |
1.03 m |
198 |
| 04/05/13 |
5.39 |
5.42 |
5.35 |
5.41 |
8,961 |
-0.06 |
-1.10% |
5.41 |
48.19 k |
55 |
| 04/04/13 |
5.51 |
5.51 |
5.37 |
5.47 |
84,212 |
0.05 |
0.92% |
5.47 |
458.55 k |
158 |
| 04/03/13 |
5.45 |
5.49 |
5.33 |
5.42 |
12,159 |
-0.08 |
-1.45% |
5.42 |
65.85 k |
56 |
| 04/02/13 |
5.50 |
5.54 |
5.44 |
5.50 |
34,200 |
-0.03 |
-0.54% |
5.50 |
187.28 k |
79 |
| 04/01/13 |
5.39 |
5.58 |
5.39 |
5.53 |
42,820 |
0.09 |
1.65% |
5.53 |
235.53 k |
203 |
| 03/28/13 |
5.50 |
5.50 |
5.425 |
5.44 |
80,882 |
-0.04 |
-0.73% |
5.44 |
439.62 k |
111 |
| 03/27/13 |
5.44 |
5.50 |
5.44 |
5.48 |
8,100 |
-0.01 |
-0.18% |
5.48 |
44.44 k |
30 |
| 03/26/13 |
5.57 |
5.57 |
5.45 |
5.49 |
21,846 |
0.01 |
0.18% |
5.49 |
119.84 k |
73 |
| 03/25/13 |
5.59 |
5.62 |
5.371 |
5.48 |
16,548 |
-0.04 |
-0.72% |
5.48 |
91.45 k |
59 |
| 03/22/13 |
5.66 |
5.73 |
5.51 |
5.52 |
36,769 |
-0.06 |
-1.08% |
5.52 |
207.03 k |
101 |
| 03/21/13 |
5.66 |
5.68 |
5.51 |
5.58 |
10,410 |
-0.13 |
-2.28% |
5.58 |
58.07 k |
43 |
| 03/20/13 |
5.74 |
5.81 |
5.691 |
5.71 |
5,741 |
-0.03 |
-0.52% |
5.71 |
32.94 k |
31 |
| 03/19/13 |
5.84 |
5.92 |
5.65 |
5.74 |
23,987 |
-0.19 |
-3.20% |
5.74 |
139.17 k |
133 |
| 03/18/13 |
5.80 |
5.98 |
5.67 |
5.93 |
21,935 |
0.03 |
0.51% |
5.93 |
129.6 k |
118 |
| 03/15/13 |
5.66 |
6.00 |
5.65 |
5.90 |
96,406 |
0.22 |
3.87% |
5.90 |
568.2 k |
268 |
| 03/14/13 |
5.39 |
5.75 |
5.39 |
5.68 |
120,086 |
0.15 |
2.71% |
5.68 |
679.01 k |
520 |
| 03/13/13 |
5.60 |
5.72 |
5.471 |
5.53 |
91,697 |
-0.05 |
-0.90% |
5.53 |
513.91 k |
282 |
| 03/12/13 |
5.25 |
5.68 |
4.8799 |
5.58 |
83,361 |
0.22 |
4.10% |
5.58 |
434.65 k |
255 |
| 03/11/13 |
5.62 |
5.719 |
5.25 |
5.36 |
58,232 |
-0.26 |
-4.63% |
5.36 |
320.81 k |
236 |
| 03/08/13 |
5.80 |
6.05 |
5.50 |
5.62 |
44,648 |
-0.22 |
-3.77% |
5.62 |
254.33 k |
205 |
| 03/07/13 |
5.81 |
5.96 |
5.60 |
5.84 |
25,836 |
0.09 |
1.57% |
5.84 |
149.48 k |
141 |
| 03/06/13 |
5.35 |
5.9899 |
5.35 |
5.75 |
59,739 |
0.40 |
7.48% |
5.75 |
339.64 k |
198 |
| 03/05/13 |
5.22 |
5.40 |
5.18 |
5.35 |
14,012 |
0.10 |
1.90% |
5.35 |
73.59 k |
48 |
| 03/04/13 |
5.28 |
5.30 |
5.13 |
5.25 |
24,909 |
0.05 |
0.96% |
5.25 |
130.71 k |
143 |
| 03/01/13 |
5.07 |
5.20 |
5.07 |
5.20 |
6,082 |
0.11 |
2.16% |
5.20 |
31.28 k |
34 |
| 02/28/13 |
5.40 |
5.40 |
5.07 |
5.09 |
13,366 |
-0.16 |
-3.05% |
5.09 |
68.57 k |
87 |
| 02/27/13 |
5.17 |
5.35 |
5.15 |
5.25 |
13,001 |
0.08 |
1.55% |
5.25 |
68.4 k |
71 |
| 02/26/13 |
5.18 |
5.49 |
5.16 |
5.17 |
36,516 |
-0.09 |
-1.71% |
5.17 |
195.11 k |
206 |
| 02/25/13 |
5.19 |
5.41 |
5.17 |
5.26 |
26,446 |
0.15 |
2.94% |
5.26 |
140.52 k |
77 |
|
|
|