|
XM Satellite Radi - [Ticker: XMSR] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | XMSR quotes from 2000-01-01 to 2024-04-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 192,100 | 43.00 | 45.88 | 37.50 | 39.44 | 00:00:00 | 2000-01-04 | 281,500 | 38.00 | 38.25 | 36.38 | 36.81 | 00:00:00 | 2000-01-05 | 95,500 | 37.88 | 41.12 | 36.25 | 40.50 | 00:00:00 | 2000-01-06 | 1,762 | 41.00 | 45.00 | 37.50 | 37.50 | 00:00:00 | 2000-01-07 | 119,700 | 39.13 | 41.00 | 38.00 | 39.00 | 00:00:00 | 2000-01-10 | 138,300 | 41.38 | 41.56 | 39.13 | 39.19 | 00:00:00 | 2000-01-11 | 142,100 | 39.56 | 41.50 | 39.00 | 40.00 | 00:00:00 | 2000-01-12 | 132,200 | 39.53 | 39.62 | 38.00 | 38.38 | 00:00:00 | 2000-01-13 | 365,000 | 38.25 | 38.25 | 31.00 | 32.69 | 00:00:00 | 2000-01-14 | 612,700 | 34.63 | 37.00 | 33.13 | 35.19 | 00:00:00 | 2000-01-18 | 164,200 | 36.94 | 37.12 | 35.06 | 35.25 | 00:00:00 | 2000-01-19 | 135,400 | 35.25 | 36.62 | 34.50 | 35.50 | 00:00:00 | 2000-01-20 | 204,300 | 36.25 | 40.25 | 35.75 | 39.56 | 00:00:00 | 2000-01-21 | 80,800 | 39.00 | 39.00 | 37.50 | 38.12 | 00:00:00 | 2000-01-24 | 398,000 | 38.62 | 44.00 | 38.00 | 39.75 | 00:00:00 | 2000-01-25 | 897,700 | 40.00 | 41.00 | 31.00 | 32.06 | 00:00:00 | 2000-01-26 | 5,914,900 | 32.00 | 33.69 | 31.00 | 32.38 | 00:00:00 | 2000-01-27 | 1,577,800 | 33.13 | 33.62 | 30.00 | 30.75 | 00:00:00 | 2000-01-28 | 811,300 | 30.69 | 30.88 | 28.06 | 28.06 | 00:00:00 | 2000-01-31 | 724,400 | 28.75 | 29.87 | 27.00 | 28.63 | 00:00:00 | 2000-02-01 | 868,000 | 30.13 | 30.75 | 27.50 | 30.45 | 00:00:00 | 2000-02-02 | 453,000 | 30.84 | 30.88 | 28.63 | 29.81 | 00:00:00 | 2000-02-03 | 673,100 | 30.06 | 31.88 | 29.19 | 30.56 | 00:00:00 | 2000-02-04 | 737,900 | 30.56 | 32.87 | 30.56 | 32.19 | 00:00:00 | 2000-02-07 | 262,700 | 32.25 | 33.50 | 31.75 | 32.06 | 00:00:00 | 2000-02-08 | 606,500 | 32.50 | 33.00 | 29.94 | 30.94 | 00:00:00 | 2000-02-09 | 509,400 | 31.19 | 31.75 | 28.00 | 28.00 | 00:00:00 | 2000-02-10 | 425,500 | 29.00 | 30.50 | 28.00 | 29.81 | 00:00:00 | 2000-02-11 | 704,300 | 32.06 | 34.00 | 31.25 | 31.56 | 00:00:00 | 2000-02-14 | 287,200 | 32.25 | 33.62 | 31.50 | 32.00 | 00:00:00 | 2000-02-15 | 104,400 | 32.94 | 33.00 | 30.56 | 31.75 | 00:00:00 | 2000-02-16 | 1,597,700 | 32.12 | 40.69 | 31.00 | 39.58 | 00:00:00 | 2000-02-17 | 732,700 | 41.06 | 41.75 | 37.00 | 40.00 | 00:00:00 | 2000-02-18 | 804,200 | 41.12 | 41.50 | 40.00 | 41.00 | 00:00:00 | 2000-02-22 | 374,300 | 40.16 | 40.94 | 37.81 | 38.78 | 00:00:00 | 2000-02-23 | 4,654 | 38.75 | 39.25 | 37.50 | 38.19 | 00:00:00 | 2000-02-24 | 438,700 | 38.00 | 38.62 | 36.88 | 37.75 | 00:00:00 | 2000-02-25 | 320,200 | 37.37 | 40.75 | 37.37 | 39.89 | 00:00:00 | 2000-02-28 | 49,500 | 39.94 | 40.00 | 38.44 | 39.23 | 00:00:00 | 2000-02-29 | 326,300 | 39.44 | 42.00 | 39.44 | 39.94 | 00:00:00 | 2000-03-01 | 554,800 | 41.56 | 46.50 | 41.50 | 45.00 | 00:00:00 | 2000-03-02 | 453,600 | 44.53 | 46.00 | 43.25 | 43.50 | 00:00:00 | 2000-03-03 | 129,600 | 44.19 | 45.50 | 43.00 | 43.73 | 00:00:00 | 2000-03-06 | 508,400 | 44.75 | 47.38 | 44.00 | 45.23 | 00:00:00 | 2000-03-07 | 277,300 | 45.44 | 50.00 | 44.56 | 45.94 | 00:00:00 | 2000-03-08 | 404,300 | 46.00 | 46.12 | 44.50 | 45.88 | 00:00:00 | 2000-03-09 | 217,300 | 46.72 | 46.88 | 44.06 | 44.62 | 00:00:00 | 2000-03-10 | 297,800 | 46.50 | 46.50 | 41.87 | 42.50 | 00:00:00 | 2000-03-13 | 461,600 | 40.75 | 42.00 | 38.50 | 41.38 | 00:00:00 | 2000-03-14 | 350,400 | 42.00 | 45.00 | 41.81 | 43.63 | 00:00:00 | 2000-03-15 | 192,000 | 44.00 | 44.06 | 38.47 | 39.00 | 00:00:00 | 2000-03-16 | 211,000 | 40.31 | 43.44 | 37.25 | 43.12 | 00:00:00 | 2000-03-17 | 138,500 | 43.25 | 44.50 | 42.00 | 43.75 | 00:00:00 | 2000-03-20 | 216,100 | 42.75 | 43.00 | 39.06 | 39.13 | 00:00:00 | 2000-03-21 | 201,100 | 39.31 | 41.00 | 37.25 | 39.38 | 00:00:00 | 2000-03-22 | 203,300 | 40.75 | 42.25 | 40.50 | 42.00 | 00:00:00 | 2000-03-23 | 226,400 | 43.50 | 45.50 | 41.00 | 41.75 | 00:00:00 | 2000-03-24 | 220,200 | 41.81 | 43.25 | 40.88 | 42.13 | 00:00:00 | 2000-03-27 | 314,100 | 42.56 | 42.56 | 38.00 | 38.50 | 00:00:00 | 2000-03-28 | 202,200 | 39.13 | 40.00 | 36.50 | 36.62 | 00:00:00 | 2000-03-29 | 377,100 | 37.00 | 37.12 | 33.50 | 34.75 | 00:00:00 | 2000-03-30 | 231,300 | 34.53 | 36.62 | 33.00 | 33.69 | 00:00:00 | 2000-03-31 | 363,500 | 35.00 | 37.00 | 33.56 | 34.88 | 00:00:00 | 2000-04-03 | 224,600 | 35.87 | 36.88 | 32.00 | 32.44 | 00:00:00 | 2000-04-04 | 632,500 | 33.25 | 33.25 | 24.62 | 28.00 | 00:00:00 | 2000-04-05 | 391,700 | 27.75 | 30.73 | 27.25 | 29.50 | 00:00:00 | 2000-04-06 | 187,400 | 30.06 | 33.50 | 30.06 | 33.25 | 00:00:00 | 2000-04-07 | 64,300 | 34.06 | 34.06 | 31.50 | 31.94 | 00:00:00 | 2000-04-10 | 156,900 | 32.00 | 32.50 | 30.38 | 30.38 | 00:00:00 | 2000-04-11 | 261,100 | 30.38 | 30.62 | 28.00 | 28.75 | 00:00:00 | 2000-04-12 | 299,600 | 28.75 | 28.75 | 24.25 | 24.69 | 00:00:00 | 2000-04-13 | 628,600 | 25.37 | 27.50 | 23.87 | 25.75 | 00:00:00 | 2000-04-14 | 238,700 | 26.00 | 26.00 | 21.38 | 21.56 | 00:00:00 | 2000-04-17 | 765,000 | 21.25 | 24.44 | 18.13 | 19.12 | 00:00:00 | 2000-04-18 | 650,200 | 21.00 | 24.50 | 20.75 | 24.00 | 00:00:00 | 2000-04-19 | 360,000 | 25.00 | 29.12 | 24.25 | 27.00 | 00:00:00 | 2000-04-20 | 295,200 | 29.00 | 29.12 | 23.50 | 24.00 | 00:00:00 | 2000-04-24 | 334,500 | 23.62 | 24.62 | 23.00 | 23.62 | 00:00:00 | 2000-04-25 | 182,900 | 24.25 | 28.63 | 23.87 | 27.56 | 00:00:00 | 2000-04-26 | 107,400 | 28.37 | 28.44 | 24.56 | 25.56 | 00:00:00 | 2000-04-27 | 151,700 | 25.31 | 29.75 | 24.75 | 28.06 | 00:00:00 | 2000-04-28 | 51,100 | 29.25 | 29.94 | 28.50 | 28.81 | 00:00:00 | 2000-05-01 | 272,200 | 28.75 | 31.00 | 28.50 | 31.00 | 00:00:00 | 2000-05-02 | 126,400 | 30.75 | 31.12 | 27.75 | 28.50 | 00:00:00 | 2000-05-03 | 113,500 | 28.75 | 28.75 | 25.50 | 27.88 | 00:00:00 | 2000-05-04 | 280,000 | 28.25 | 29.00 | 26.81 | 29.00 | 00:00:00 | 2000-05-05 | 66,900 | 28.00 | 29.19 | 27.00 | 28.88 | 00:00:00 | 2000-05-08 | 100,700 | 28.44 | 28.88 | 26.75 | 27.00 | 00:00:00 | 2000-05-09 | 94,700 | 27.62 | 27.62 | 25.75 | 26.81 | 00:00:00 | 2000-05-10 | 106,800 | 26.81 | 27.50 | 25.81 | 26.44 | 00:00:00 | 2000-05-11 | 94,500 | 26.59 | 29.00 | 26.38 | 27.62 | 00:00:00 | 2000-05-12 | 62,500 | 27.75 | 28.00 | 26.50 | 26.87 | 00:00:00 | 2000-05-15 | 86,300 | 26.62 | 27.13 | 25.81 | 26.44 | 00:00:00 | 2000-05-16 | 73,200 | 27.13 | 27.75 | 26.87 | 27.62 | 00:00:00 | 2000-05-17 | 74,600 | 27.19 | 27.19 | 26.38 | 26.56 | 00:00:00 | 2000-05-18 | 81,000 | 26.91 | 27.50 | 25.94 | 26.50 | 00:00:00 | 2000-05-19 | 109,500 | 26.25 | 26.25 | 23.19 | 25.00 | 00:00:00 | 2000-05-22 | 86,400 | 25.50 | 25.81 | 24.00 | 25.00 | 00:00:00 | 2000-05-23 | 133,800 | 25.12 | 25.69 | 24.47 | 25.37 | 00:00:00 | 2000-05-24 | 277,800 | 25.25 | 26.62 | 24.50 | 26.62 | 00:00:00 | 2000-05-25 | 184,500 | 26.25 | 28.00 | 26.00 | 26.94 | 00:00:00 | 2000-05-26 | 148,800 | 26.91 | 29.38 | 25.25 | 27.81 | 00:00:00 | 2000-05-30 | 254,300 | 29.00 | 31.12 | 28.50 | 30.50 | 00:00:00 | 2000-05-31 | 163,900 | 29.87 | 30.13 | 28.88 | 30.00 | 00:00:00 | 2000-06-01 | 135,300 | 30.13 | 31.63 | 30.00 | 30.38 | 00:00:00 | 2000-06-02 | 1,799 | 31.00 | 32.75 | 30.50 | 32.00 | 00:00:00 | 2000-06-05 | 140,900 | 31.94 | 34.50 | 30.50 | 33.12 | 00:00:00 | 2000-06-06 | 238,100 | 32.50 | 34.50 | 32.50 | 33.00 | 00:00:00 | 2000-06-07 | 170,300 | 33.50 | 34.00 | 32.25 | 33.50 | 00:00:00 | 2000-06-08 | 143,900 | 33.50 | 35.00 | 30.88 | 31.38 | 00:00:00 | 2000-06-09 | 720 | 32.66 | 33.13 | 31.75 | 32.75 | 00:00:00 | 2000-06-12 | 147,700 | 32.88 | 33.75 | 30.00 | 30.25 | 00:00:00 | 2000-06-13 | 165,500 | 29.94 | 31.25 | 29.12 | 30.44 | 00:00:00 | 2000-06-14 | 209,400 | 30.50 | 31.88 | 30.50 | 30.88 | 00:00:00 | 2000-06-15 | 32,700 | 30.75 | 31.38 | 30.00 | 31.00 | 00:00:00 | 2000-06-16 | 67,500 | 31.00 | 31.00 | 29.31 | 29.88 | 00:00:00 | 2000-06-19 | 89,000 | 30.34 | 30.88 | 29.62 | 30.88 | 00:00:00 | 2000-06-20 | 105,900 | 30.50 | 32.00 | 30.50 | 31.75 | 00:00:00 | 2000-06-21 | 108,800 | 32.00 | 33.50 | 31.25 | 33.50 | 00:00:00 | 2000-06-22 | 217,500 | 34.00 | 36.19 | 33.50 | 34.00 | 00:00:00 | 2000-06-23 | 136,900 | 34.50 | 35.44 | 34.00 | 34.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|