|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 4,062,000 | 34.56 | 34.62 | 33.30 | 33.69 | 00:00:00 | | 2005-09-27 | 3,173,800 | 33.89 | 34.34 | 33.86 | 34.05 | 00:00:00 | | 2005-09-28 | 2,427,200 | 34.33 | 34.39 | 33.79 | 34.02 | 00:00:00 | | 2005-09-29 | 2,833,300 | 34.19 | 35.20 | 34.06 | 35.06 | 00:00:00 | | 2005-09-30 | 3,501,900 | 35.14 | 35.92 | 34.84 | 35.91 | 00:00:00 | | 2005-10-03 | 3,370,100 | 35.74 | 36.15 | 35.27 | 35.98 | 00:00:00 | | 2005-10-04 | 4,073,200 | 35.89 | 36.91 | 35.40 | 36.41 | 00:00:00 | | 2005-10-05 | 3,850,400 | 36.25 | 36.50 | 35.54 | 35.61 | 00:00:00 | | 2005-10-06 | 4,127,900 | 35.51 | 35.60 | 33.92 | 34.14 | 00:00:00 | | 2005-10-07 | 3,036,600 | 34.34 | 34.34 | 33.43 | 33.51 | 00:00:00 | | 2005-10-10 | 2,501,900 | 33.68 | 33.83 | 33.03 | 33.30 | 00:00:00 | | 2005-10-11 | 4,935,100 | 33.50 | 33.53 | 32.15 | 32.42 | 00:00:00 | | 2005-10-12 | 3,189,700 | 32.33 | 32.63 | 31.30 | 31.32 | 00:00:00 | | 2005-10-13 | 6,614,500 | 31.35 | 31.43 | 30.08 | 30.94 | 00:00:00 | | 2005-10-14 | 2,851,800 | 31.36 | 31.47 | 30.51 | 31.40 | 00:00:00 | | 2005-10-17 | 3,055,100 | 31.43 | 32.32 | 31.29 | 31.62 | 00:00:00 | | 2005-10-18 | 3,520,900 | 31.75 | 31.75 | 30.75 | 30.75 | 00:00:00 | | 2005-10-19 | 6,729,800 | 30.70 | 31.08 | 29.28 | 30.94 | 00:00:00 | | 2005-10-20 | 3,898,400 | 30.90 | 31.36 | 30.28 | 30.42 | 00:00:00 | | 2005-10-21 | 3,151,900 | 30.50 | 30.87 | 30.04 | 30.44 | 00:00:00 | | 2005-10-24 | 4,440,100 | 30.73 | 31.04 | 30.40 | 30.60 | 00:00:00 | | 2005-10-25 | 2,034,900 | 30.64 | 30.85 | 30.32 | 30.85 | 00:00:00 | | 2005-10-26 | 3,102,800 | 30.95 | 31.68 | 30.88 | 31.21 | 00:00:00 | | 2005-10-27 | 14,264,500 | 31.50 | 31.61 | 27.63 | 28.07 | 00:00:00 | | 2005-10-28 | 5,663,800 | 28.26 | 28.66 | 27.81 | 28.14 | 00:00:00 | | 2005-10-31 | 4,814,700 | 28.26 | 29.05 | 28.20 | 28.83 | 00:00:00 | | 2005-11-01 | 8,817,200 | 28.85 | 29.04 | 27.09 | 27.85 | 00:00:00 | | 2005-11-02 | 7,066,700 | 28.20 | 28.50 | 27.97 | 28.13 | 00:00:00 | | 2005-11-03 | 10,151,800 | 29.79 | 30.34 | 28.97 | 29.73 | 00:00:00 | | 2005-11-04 | 3,531,700 | 29.94 | 30.35 | 29.73 | 29.90 | 00:00:00 | | 2005-11-07 | 1,759,000 | 30.15 | 30.30 | 29.69 | 29.79 | 00:00:00 | | 2005-11-08 | 4,153,500 | 29.83 | 29.95 | 28.65 | 28.76 | 00:00:00 | | 2005-11-09 | 5,159,700 | 28.77 | 29.10 | 28.00 | 28.10 | 00:00:00 | | 2005-11-10 | 3,201,300 | 28.10 | 28.58 | 27.81 | 28.38 | 00:00:00 | | 2005-11-11 | 1,747,500 | 28.50 | 28.57 | 28.03 | 28.49 | 00:00:00 | | 2005-11-14 | 3,591,000 | 28.66 | 29.12 | 28.41 | 28.66 | 00:00:00 | | 2005-11-15 | 4,185,800 | 28.69 | 29.84 | 28.66 | 29.19 | 00:00:00 | | 2005-11-16 | 5,682,600 | 29.45 | 30.25 | 29.41 | 29.97 | 00:00:00 | | 2005-11-17 | 3,417,200 | 30.07 | 30.45 | 29.82 | 30.15 | 00:00:00 | | 2005-11-18 | 3,583,100 | 30.50 | 30.80 | 30.27 | 30.75 | 00:00:00 | | 2005-11-21 | 3,762,800 | 30.75 | 32.00 | 30.30 | 31.12 | 00:00:00 | | 2005-11-22 | 2,929,200 | 31.10 | 31.46 | 30.40 | 31.00 | 00:00:00 | | 2005-11-23 | 3,819,900 | 30.90 | 31.18 | 30.62 | 30.94 | 00:00:00 | | 2005-11-25 | 1,403,700 | 30.77 | 30.88 | 30.20 | 30.35 | 00:00:00 | | 2005-11-28 | 4,251,300 | 30.25 | 30.36 | 29.36 | 29.49 | 00:00:00 | | 2005-11-29 | 2,858,300 | 29.75 | 30.05 | 29.43 | 29.51 | 00:00:00 | | 2005-11-30 | 2,365,100 | 29.46 | 29.85 | 29.09 | 29.26 | 00:00:00 | | 2005-12-01 | 2,635,100 | 29.57 | 30.24 | 29.40 | 30.07 | 00:00:00 | | 2005-12-02 | 2,688,300 | 29.95 | 30.12 | 29.15 | 29.56 | 00:00:00 | | 2005-12-05 | 2,892,600 | 29.61 | 29.75 | 28.89 | 28.90 | 00:00:00 | | 2005-12-06 | 5,955,900 | 29.12 | 29.37 | 28.35 | 28.35 | 00:00:00 | | 2005-12-07 | 5,649,600 | 28.50 | 28.80 | 28.11 | 28.61 | 00:00:00 | | 2005-12-08 | 10,855,000 | 28.61 | 29.05 | 27.23 | 27.86 | 00:00:00 | | 2005-12-09 | 10,750,300 | 28.40 | 29.20 | 28.01 | 29.04 | 00:00:00 | | 2005-12-12 | 5,706,100 | 29.30 | 29.97 | 29.04 | 29.96 | 00:00:00 | | 2005-12-13 | 4,267,000 | 29.58 | 30.05 | 29.35 | 29.95 | 00:00:00 | | 2005-12-14 | 3,573,900 | 30.03 | 30.07 | 29.25 | 30.00 | 00:00:00 | | 2005-12-15 | 4,635,400 | 30.07 | 30.99 | 29.97 | 30.95 | 00:00:00 | | 2005-12-16 | 8,117,500 | 29.93 | 30.25 | 29.43 | 29.64 | 00:00:00 | | 2005-12-19 | 3,798,600 | 29.74 | 29.90 | 28.28 | 28.38 | 00:00:00 | | 2005-12-20 | 3,751,600 | 28.45 | 29.00 | 28.00 | 28.50 | 00:00:00 | | 2005-12-21 | 2,727,900 | 28.85 | 28.94 | 28.12 | 28.43 | 00:00:00 | | 2005-12-22 | 3,959,200 | 28.38 | 29.24 | 28.30 | 29.02 | 00:00:00 | | 2005-12-23 | 4,096,400 | 29.13 | 29.33 | 28.96 | 29.10 | 00:00:00 | | 2005-12-27 | 2,784,100 | 29.05 | 29.49 | 28.85 | 28.99 | 00:00:00 | | 2005-12-28 | 6,869,900 | 28.99 | 29.12 | 28.12 | 28.14 | 00:00:00 | | 2005-12-29 | 3,505,500 | 28.23 | 28.31 | 27.59 | 27.68 | 00:00:00 | | 2005-12-30 | 3,381,200 | 27.66 | 27.74 | 26.99 | 27.28 | 00:00:00 | | 2006-01-03 | 6,485,700 | 27.47 | 28.61 | 26.78 | 28.15 | 00:00:00 | | 2006-01-04 | 6,396,900 | 28.52 | 28.52 | 27.51 | 27.84 | 00:00:00 | | 2006-01-05 | 7,841,600 | 27.32 | 27.73 | 27.01 | 27.29 | 00:00:00 | | 2006-01-06 | 5,740,800 | 27.35 | 28.05 | 27.25 | 27.95 | 00:00:00 | | 2006-01-09 | 8,945,900 | 28.87 | 30.00 | 28.80 | 29.94 | 00:00:00 | | 2006-01-10 | 5,167,300 | 29.60 | 29.78 | 29.15 | 29.58 | 00:00:00 | | 2006-01-11 | 5,788,700 | 29.96 | 30.46 | 29.40 | 29.52 | 00:00:00 | | 2006-01-12 | 2,998,300 | 29.47 | 29.57 | 28.82 | 28.99 | 00:00:00 | | 2006-01-13 | 2,676,000 | 29.09 | 29.14 | 28.66 | 28.92 | 00:00:00 | | 2006-01-17 | 2,398,400 | 28.60 | 29.00 | 28.26 | 28.50 | 00:00:00 | | 2006-01-18 | 3,273,700 | 28.08 | 28.49 | 27.91 | 28.08 | 00:00:00 | | 2006-01-19 | 2,653,400 | 28.16 | 28.53 | 27.91 | 28.24 | 00:00:00 | | 2006-01-20 | 2,758,000 | 28.20 | 28.54 | 27.51 | 27.54 | 00:00:00 | | 2006-01-23 | 4,815,100 | 27.86 | 28.07 | 27.15 | 27.22 | 00:00:00 | | 2006-01-24 | 5,775,200 | 27.12 | 27.75 | 26.99 | 27.30 | 00:00:00 | | 2006-01-25 | 11,124,400 | 27.58 | 28.00 | 26.99 | 27.17 | 00:00:00 | | 2006-01-26 | 7,808,800 | 27.45 | 27.62 | 27.30 | 27.40 | 00:00:00 | | 2006-01-27 | 16,463,000 | 27.50 | 27.55 | 27.20 | 27.47 | 00:00:00 | | 2006-01-30 | 18,088,600 | 27.13 | 27.40 | 26.42 | 26.43 | 00:00:00 | | 2006-01-31 | 24,200,200 | 26.57 | 26.75 | 25.82 | 26.18 | 00:00:00 | | 2006-02-01 | 5,575,200 | 26.39 | 26.40 | 25.83 | 25.95 | 00:00:00 | | 2006-02-02 | 7,750,100 | 25.75 | 25.95 | 24.77 | 25.04 | 00:00:00 | | 2006-02-03 | 12,001,300 | 24.75 | 24.90 | 23.75 | 24.34 | 00:00:00 | | 2006-02-06 | 6,820,800 | 24.43 | 24.55 | 23.42 | 23.55 | 00:00:00 | | 2006-02-07 | 6,994,600 | 23.51 | 23.93 | 23.01 | 23.68 | 00:00:00 | | 2006-02-08 | 8,663,600 | 24.09 | 24.90 | 24.04 | 24.61 | 00:00:00 | | 2006-02-09 | 19,682,100 | 27.00 | 27.01 | 25.46 | 25.78 | 00:00:00 | | 2006-02-10 | 5,299,600 | 25.79 | 25.88 | 25.02 | 25.58 | 00:00:00 | | 2006-02-13 | 7,912,400 | 25.68 | 25.73 | 24.33 | 24.66 | 00:00:00 | | 2006-02-14 | 5,383,900 | 24.56 | 24.89 | 24.18 | 24.64 | 00:00:00 | | 2006-02-15 | 7,460,000 | 24.55 | 25.53 | 24.54 | 25.25 | 00:00:00 | | 2006-02-16 | 33,325,600 | 23.11 | 24.57 | 22.94 | 23.98 | 00:00:00 | | 2006-02-17 | 31,147,700 | 23.56 | 23.74 | 21.44 | 21.57 | 00:00:00 | | 2006-02-21 | 14,300,800 | 21.85 | 22.16 | 21.75 | 21.96 | 00:00:00 | | 2006-02-22 | 11,020,600 | 21.94 | 22.26 | 21.79 | 21.95 | 00:00:00 | | 2006-02-23 | 11,604,800 | 22.03 | 22.60 | 21.68 | 22.24 | 00:00:00 | | 2006-02-24 | 4,019,700 | 22.35 | 22.45 | 21.95 | 22.14 | 00:00:00 | | 2006-02-27 | 6,250,400 | 22.15 | 22.20 | 21.63 | 21.69 | 00:00:00 | | 2006-02-28 | 7,026,900 | 21.73 | 22.23 | 21.66 | 22.09 | 00:00:00 | | 2006-03-01 | 5,728,200 | 22.01 | 22.25 | 21.64 | 21.95 | 00:00:00 | | 2006-03-02 | 3,820,300 | 21.77 | 22.04 | 21.63 | 21.90 | 00:00:00 | | 2006-03-03 | 3,887,200 | 21.97 | 22.00 | 21.45 | 21.53 | 00:00:00 | | 2006-03-06 | 6,153,300 | 21.50 | 21.75 | 21.01 | 21.36 | 00:00:00 | | 2006-03-07 | 4,168,800 | 21.25 | 21.49 | 21.10 | 21.35 | 00:00:00 | | 2006-03-08 | 6,605,900 | 21.18 | 21.30 | 20.40 | 20.61 | 00:00:00 | | 2006-03-09 | 5,813,500 | 20.61 | 21.18 | 20.61 | 21.05 | 00:00:00 | | 2006-03-10 | 2,943,900 | 21.00 | 21.01 | 20.70 | 20.85 | 00:00:00 | | 2006-03-13 | 4,956,800 | 20.82 | 21.23 | 20.42 | 21.01 | 00:00:00 | | 2006-03-14 | 6,673,000 | 21.05 | 21.36 | 20.26 | 20.50 | 00:00:00 | | 2006-03-15 | 4,786,800 | 20.49 | 20.65 | 20.32 | 20.55 | 00:00:00 | | 2006-03-16 | 3,562,600 | 20.69 | 20.70 | 20.10 | 20.17 | 00:00:00 | | 2006-03-17 | 8,507,400 | 20.30 | 20.75 | 19.66 | 20.74 | 00:00:00 | | 2006-03-20 | 8,265,100 | 21.20 | 21.60 | 20.89 | 21.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
