|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 3,541,900 | 27.32 | 28.23 | 26.85 | 28.05 | 00:00:00 | | 2004-04-23 | 2,350,300 | 28.16 | 28.50 | 27.50 | 27.82 | 00:00:00 | | 2004-04-26 | 1,430,300 | 27.76 | 27.94 | 27.25 | 27.45 | 00:00:00 | | 2004-04-27 | 2,982,900 | 27.22 | 27.61 | 26.25 | 26.47 | 00:00:00 | | 2004-04-28 | 4,551,100 | 26.67 | 26.67 | 25.19 | 25.54 | 00:00:00 | | 2004-04-29 | 5,634,900 | 25.37 | 25.87 | 23.76 | 24.09 | 00:00:00 | | 2004-04-30 | 3,289,100 | 24.34 | 24.59 | 22.00 | 23.96 | 00:00:00 | | 2004-05-03 | 4,134,900 | 24.26 | 25.39 | 24.21 | 25.32 | 00:00:00 | | 2004-05-04 | 2,744,600 | 25.65 | 25.72 | 24.90 | 25.39 | 00:00:00 | | 2004-05-05 | 2,473,800 | 25.59 | 26.10 | 25.31 | 25.80 | 00:00:00 | | 2004-05-06 | 8,738,000 | 24.32 | 24.75 | 23.33 | 23.48 | 00:00:00 | | 2004-05-07 | 7,957,900 | 23.04 | 23.70 | 22.42 | 23.01 | 00:00:00 | | 2004-05-10 | 15,022,300 | 21.40 | 21.87 | 20.35 | 21.62 | 00:00:00 | | 2004-05-11 | 5,532,000 | 22.22 | 23.56 | 22.06 | 23.40 | 00:00:00 | | 2004-05-12 | 4,779,100 | 23.75 | 23.75 | 22.07 | 22.76 | 00:00:00 | | 2004-05-13 | 3,900,700 | 22.69 | 23.54 | 22.22 | 23.34 | 00:00:00 | | 2004-05-14 | 2,594,600 | 23.39 | 23.43 | 22.52 | 22.89 | 00:00:00 | | 2004-05-17 | 2,841,400 | 22.15 | 22.70 | 22.04 | 22.31 | 00:00:00 | | 2004-05-18 | 3,929,200 | 22.69 | 23.31 | 22.54 | 23.21 | 00:00:00 | | 2004-05-19 | 3,589,000 | 23.90 | 24.11 | 23.15 | 23.42 | 00:00:00 | | 2004-05-20 | 2,881,500 | 23.54 | 23.72 | 22.93 | 23.13 | 00:00:00 | | 2004-05-21 | 2,158,200 | 23.31 | 23.57 | 23.10 | 23.29 | 00:00:00 | | 2004-05-24 | 4,622,500 | 23.73 | 24.60 | 23.62 | 24.47 | 00:00:00 | | 2004-05-25 | 3,155,000 | 24.25 | 25.26 | 24.09 | 25.23 | 00:00:00 | | 2004-05-26 | 2,517,000 | 25.20 | 25.50 | 24.88 | 25.11 | 00:00:00 | | 2004-05-27 | 2,388,400 | 25.37 | 25.43 | 24.45 | 24.67 | 00:00:00 | | 2004-05-28 | 3,665,800 | 24.55 | 25.18 | 24.54 | 25.18 | 00:00:00 | | 2004-06-01 | 2,085,100 | 25.04 | 25.28 | 24.84 | 25.24 | 00:00:00 | | 2004-06-02 | 2,216,700 | 25.42 | 25.46 | 24.68 | 24.68 | 00:00:00 | | 2004-06-03 | 2,669,100 | 24.61 | 24.74 | 23.72 | 23.93 | 00:00:00 | | 2004-06-04 | 2,633,300 | 24.42 | 24.48 | 23.59 | 23.74 | 00:00:00 | | 2004-06-07 | 2,127,200 | 24.65 | 24.70 | 24.12 | 24.37 | 00:00:00 | | 2004-06-08 | 2,241,400 | 24.19 | 24.46 | 24.03 | 24.21 | 00:00:00 | | 2004-06-09 | 2,724,300 | 24.22 | 24.24 | 23.52 | 23.65 | 00:00:00 | | 2004-06-10 | 1,488,300 | 24.13 | 24.13 | 23.53 | 23.60 | 00:00:00 | | 2004-06-14 | 7,917,100 | 23.88 | 25.25 | 23.84 | 23.98 | 00:00:00 | | 2004-06-15 | 4,273,800 | 24.09 | 24.40 | 23.45 | 23.51 | 00:00:00 | | 2004-06-16 | 4,024,200 | 23.61 | 23.68 | 22.95 | 23.04 | 00:00:00 | | 2004-06-17 | 3,505,800 | 23.15 | 23.24 | 22.64 | 22.90 | 00:00:00 | | 2004-06-18 | 3,592,300 | 22.86 | 23.03 | 22.45 | 22.83 | 00:00:00 | | 2004-06-21 | 2,050,200 | 22.87 | 23.09 | 22.73 | 22.86 | 00:00:00 | | 2004-06-22 | 2,724,700 | 22.91 | 23.22 | 22.43 | 23.11 | 00:00:00 | | 2004-06-23 | 4,037,100 | 23.31 | 23.66 | 22.88 | 23.48 | 00:00:00 | | 2004-06-24 | 4,761,400 | 23.75 | 24.75 | 23.75 | 24.51 | 00:00:00 | | 2004-06-25 | 4,173,700 | 24.57 | 25.50 | 24.34 | 25.50 | 00:00:00 | | 2004-06-28 | 4,626,500 | 25.50 | 25.82 | 25.21 | 25.42 | 00:00:00 | | 2004-06-29 | 8,564,800 | 26.23 | 27.08 | 25.64 | 26.95 | 00:00:00 | | 2004-06-30 | 5,544,900 | 26.82 | 27.39 | 26.68 | 27.29 | 00:00:00 | | 2004-07-01 | 4,214,600 | 27.29 | 27.70 | 27.03 | 27.27 | 00:00:00 | | 2004-07-02 | 5,070,800 | 27.61 | 27.96 | 26.87 | 27.83 | 00:00:00 | | 2004-07-06 | 2,635,700 | 27.57 | 27.95 | 27.22 | 27.27 | 00:00:00 | | 2004-07-07 | 4,026,800 | 27.25 | 27.50 | 26.14 | 26.72 | 00:00:00 | | 2004-07-08 | 4,329,900 | 26.20 | 26.73 | 25.75 | 25.87 | 00:00:00 | | 2004-07-09 | 1,499,800 | 25.98 | 26.26 | 25.77 | 26.19 | 00:00:00 | | 2004-07-12 | 2,742,000 | 26.15 | 26.63 | 25.61 | 26.03 | 00:00:00 | | 2004-07-13 | 1,972,600 | 26.23 | 26.58 | 25.91 | 26.30 | 00:00:00 | | 2004-07-14 | 2,080,700 | 25.95 | 26.50 | 25.75 | 26.42 | 00:00:00 | | 2004-07-15 | 1,758,200 | 26.55 | 26.70 | 26.00 | 26.03 | 00:00:00 | | 2004-07-16 | 2,542,200 | 26.15 | 26.35 | 25.06 | 25.19 | 00:00:00 | | 2004-07-19 | 4,524,700 | 25.15 | 25.25 | 24.05 | 24.28 | 00:00:00 | | 2004-07-20 | 3,688,300 | 24.38 | 26.32 | 24.25 | 26.16 | 00:00:00 | | 2004-07-21 | 4,325,300 | 26.02 | 26.88 | 24.98 | 25.21 | 00:00:00 | | 2004-07-22 | 3,487,200 | 25.02 | 25.33 | 24.25 | 24.99 | 00:00:00 | | 2004-07-23 | 2,754,900 | 24.87 | 25.10 | 24.14 | 24.87 | 00:00:00 | | 2004-07-26 | 5,431,300 | 25.15 | 25.60 | 23.55 | 23.83 | 00:00:00 | | 2004-07-27 | 4,272,300 | 24.10 | 25.19 | 24.05 | 25.06 | 00:00:00 | | 2004-07-28 | 2,989,800 | 24.84 | 25.29 | 24.05 | 24.89 | 00:00:00 | | 2004-07-29 | 2,704,400 | 24.97 | 25.70 | 24.80 | 25.54 | 00:00:00 | | 2004-07-30 | 3,503,000 | 25.43 | 26.43 | 25.43 | 26.37 | 00:00:00 | | 2004-08-02 | 3,651,400 | 26.13 | 27.10 | 26.00 | 26.83 | 00:00:00 | | 2004-08-03 | 2,924,700 | 27.00 | 27.23 | 25.67 | 25.80 | 00:00:00 | | 2004-08-04 | 4,540,200 | 25.70 | 25.76 | 24.45 | 24.53 | 00:00:00 | | 2004-08-05 | 9,890,100 | 25.35 | 26.76 | 25.20 | 25.45 | 00:00:00 | | 2004-08-06 | 4,429,100 | 24.82 | 25.33 | 24.03 | 24.43 | 00:00:00 | | 2004-08-09 | 2,696,800 | 24.62 | 25.09 | 24.12 | 24.20 | 00:00:00 | | 2004-08-10 | 3,082,500 | 24.24 | 25.50 | 24.21 | 25.41 | 00:00:00 | | 2004-08-11 | 2,689,600 | 25.01 | 25.14 | 24.42 | 25.00 | 00:00:00 | | 2004-08-12 | 1,971,300 | 24.82 | 25.40 | 24.75 | 25.29 | 00:00:00 | | 2004-08-13 | 2,951,000 | 25.26 | 25.85 | 25.00 | 25.29 | 00:00:00 | | 2004-08-16 | 2,471,300 | 25.75 | 25.85 | 25.14 | 25.77 | 00:00:00 | | 2004-08-17 | 1,965,100 | 26.00 | 26.15 | 25.60 | 25.78 | 00:00:00 | | 2004-08-18 | 3,142,100 | 25.61 | 26.59 | 25.34 | 26.49 | 00:00:00 | | 2004-08-19 | 5,473,400 | 26.61 | 27.51 | 26.24 | 27.27 | 00:00:00 | | 2004-08-20 | 3,730,600 | 27.11 | 27.64 | 27.05 | 27.55 | 00:00:00 | | 2004-08-23 | 2,058,000 | 27.54 | 27.74 | 26.85 | 26.97 | 00:00:00 | | 2004-08-24 | 2,358,600 | 27.08 | 27.37 | 26.63 | 27.28 | 00:00:00 | | 2004-08-25 | 2,576,500 | 27.28 | 27.83 | 27.08 | 27.59 | 00:00:00 | | 2004-08-26 | 1,678,100 | 27.51 | 27.80 | 27.36 | 27.66 | 00:00:00 | | 2004-08-27 | 2,447,000 | 27.84 | 28.13 | 27.79 | 27.98 | 00:00:00 | | 2004-08-30 | 1,733,100 | 27.82 | 27.84 | 27.12 | 27.40 | 00:00:00 | | 2004-08-31 | 1,323,300 | 27.45 | 27.69 | 27.04 | 27.47 | 00:00:00 | | 2004-09-01 | 2,671,700 | 27.49 | 28.02 | 27.43 | 28.00 | 00:00:00 | | 2004-09-02 | 5,217,500 | 27.91 | 29.26 | 27.88 | 29.08 | 00:00:00 | | 2004-09-03 | 2,864,800 | 28.95 | 29.46 | 28.68 | 29.16 | 00:00:00 | | 2004-09-07 | 3,283,100 | 29.43 | 29.60 | 28.75 | 29.05 | 00:00:00 | | 2004-09-08 | 3,007,700 | 29.27 | 29.51 | 29.00 | 29.51 | 00:00:00 | | 2004-09-09 | 3,793,000 | 29.50 | 29.60 | 28.30 | 28.63 | 00:00:00 | | 2004-09-10 | 1,781,200 | 28.70 | 29.15 | 28.42 | 29.07 | 00:00:00 | | 2004-09-13 | 2,269,900 | 29.14 | 29.75 | 28.94 | 29.43 | 00:00:00 | | 2004-09-14 | 2,066,500 | 29.30 | 29.56 | 28.93 | 29.16 | 00:00:00 | | 2004-09-15 | 3,716,600 | 29.53 | 29.65 | 29.24 | 29.46 | 00:00:00 | | 2004-09-16 | 10,550,500 | 29.98 | 31.46 | 29.85 | 30.58 | 00:00:00 | | 2004-09-17 | 4,377,400 | 30.58 | 30.60 | 29.90 | 30.20 | 00:00:00 | | 2004-09-20 | 3,071,400 | 29.89 | 30.57 | 29.52 | 29.91 | 00:00:00 | | 2004-09-21 | 2,211,200 | 30.00 | 30.54 | 29.84 | 30.33 | 00:00:00 | | 2004-09-22 | 2,811,000 | 30.07 | 30.50 | 29.70 | 29.84 | 00:00:00 | | 2004-09-23 | 3,063,000 | 29.88 | 30.25 | 29.35 | 30.07 | 00:00:00 | | 2004-09-24 | 4,372,300 | 30.17 | 31.20 | 30.06 | 31.00 | 00:00:00 | | 2004-09-27 | 4,894,500 | 30.91 | 31.37 | 29.90 | 30.19 | 00:00:00 | | 2004-09-28 | 3,308,900 | 30.12 | 30.58 | 29.75 | 30.14 | 00:00:00 | | 2004-09-29 | 2,420,600 | 30.18 | 30.76 | 30.05 | 30.30 | 00:00:00 | | 2004-09-30 | 5,637,100 | 31.07 | 31.52 | 30.33 | 31.02 | 00:00:00 | | 2004-10-01 | 4,339,800 | 31.03 | 31.53 | 30.68 | 30.86 | 00:00:00 | | 2004-10-04 | 9,322,600 | 29.63 | 30.66 | 29.20 | 29.88 | 00:00:00 | | 2004-10-05 | 4,535,100 | 30.07 | 30.12 | 29.27 | 29.48 | 00:00:00 | | 2004-10-06 | 12,730,500 | 29.01 | 29.45 | 27.50 | 29.00 | 00:00:00 | | 2004-10-07 | 6,265,000 | 29.21 | 29.26 | 28.16 | 28.35 | 00:00:00 | | 2004-10-08 | 3,698,900 | 27.98 | 28.78 | 27.86 | 28.17 | 00:00:00 | | 2004-10-11 | 2,264,200 | 28.45 | 28.74 | 28.23 | 28.61 | 00:00:00 | | 2004-10-12 | 2,726,700 | 28.40 | 29.09 | 28.12 | 28.97 | 00:00:00 | | 2004-10-13 | 4,207,900 | 29.30 | 29.93 | 29.14 | 29.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
