|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 8,265,100 | 21.20 | 21.60 | 20.89 | 21.47 | 00:00:00 | | 2006-03-21 | 6,837,000 | 21.37 | 22.07 | 21.27 | 21.36 | 00:00:00 | | 2006-03-22 | 3,388,000 | 21.26 | 21.43 | 20.95 | 21.12 | 00:00:00 | | 2006-03-23 | 4,078,500 | 21.00 | 21.64 | 20.76 | 21.40 | 00:00:00 | | 2006-03-24 | 4,146,500 | 21.41 | 21.96 | 21.15 | 21.70 | 00:00:00 | | 2006-03-27 | 2,921,500 | 21.75 | 21.88 | 21.13 | 21.18 | 00:00:00 | | 2006-03-28 | 2,276,500 | 21.21 | 21.42 | 20.99 | 21.03 | 00:00:00 | | 2006-03-29 | 2,900,000 | 21.08 | 21.85 | 21.03 | 21.80 | 00:00:00 | | 2006-03-30 | 8,959,400 | 21.80 | 22.88 | 21.40 | 22.41 | 00:00:00 | | 2006-03-31 | 4,122,100 | 22.56 | 22.80 | 22.10 | 22.27 | 00:00:00 | | 2006-04-03 | 5,699,800 | 22.77 | 22.95 | 22.15 | 22.20 | 00:00:00 | | 2006-04-04 | 3,823,100 | 22.27 | 22.31 | 21.56 | 21.61 | 00:00:00 | | 2006-04-05 | 5,874,200 | 21.61 | 22.41 | 21.41 | 22.35 | 00:00:00 | | 2006-04-06 | 10,940,000 | 22.33 | 23.99 | 22.31 | 23.94 | 00:00:00 | | 2006-04-07 | 4,118,600 | 23.92 | 24.21 | 23.21 | 23.30 | 00:00:00 | | 2006-04-10 | 3,845,700 | 23.28 | 23.57 | 23.03 | 23.40 | 00:00:00 | | 2006-04-11 | 3,378,500 | 23.41 | 23.70 | 22.84 | 23.04 | 00:00:00 | | 2006-04-12 | 2,701,600 | 23.15 | 23.25 | 22.83 | 23.05 | 00:00:00 | | 2006-04-13 | 3,326,900 | 23.19 | 23.50 | 23.03 | 23.31 | 00:00:00 | | 2006-04-17 | 3,003,900 | 23.25 | 23.45 | 22.57 | 22.83 | 00:00:00 | | 2006-04-18 | 3,315,800 | 23.00 | 23.20 | 22.69 | 23.03 | 00:00:00 | | 2006-04-19 | 3,902,700 | 23.20 | 23.56 | 23.04 | 23.28 | 00:00:00 | | 2006-04-20 | 3,983,400 | 23.34 | 23.38 | 22.40 | 22.46 | 00:00:00 | | 2006-04-21 | 4,420,200 | 22.58 | 22.80 | 22.09 | 22.15 | 00:00:00 | | 2006-04-24 | 2,692,600 | 22.02 | 22.22 | 21.53 | 21.92 | 00:00:00 | | 2006-04-25 | 3,090,700 | 21.80 | 22.75 | 21.80 | 22.23 | 00:00:00 | | 2006-04-26 | 4,453,400 | 22.26 | 22.39 | 21.52 | 22.01 | 00:00:00 | | 2006-04-27 | 22,584,100 | 20.51 | 21.55 | 20.00 | 20.80 | 00:00:00 | | 2006-04-28 | 8,228,300 | 20.65 | 20.85 | 20.10 | 20.28 | 00:00:00 | | 2006-05-01 | 16,980,100 | 20.27 | 20.40 | 18.63 | 18.71 | 00:00:00 | | 2006-05-02 | 11,499,800 | 19.20 | 19.24 | 18.42 | 18.45 | 00:00:00 | | 2006-05-03 | 23,806,200 | 18.40 | 18.43 | 16.86 | 17.51 | 00:00:00 | | 2006-05-04 | 9,559,300 | 17.46 | 18.29 | 17.44 | 18.06 | 00:00:00 | | 2006-05-05 | 4,059,800 | 18.01 | 18.24 | 17.75 | 17.97 | 00:00:00 | | 2006-05-08 | 8,514,100 | 17.82 | 17.95 | 17.45 | 17.48 | 00:00:00 | | 2006-05-09 | 12,286,300 | 17.46 | 18.23 | 16.81 | 18.20 | 00:00:00 | | 2006-05-10 | 6,335,500 | 18.10 | 18.19 | 17.45 | 17.47 | 00:00:00 | | 2006-05-11 | 6,105,600 | 17.70 | 17.70 | 16.98 | 17.14 | 00:00:00 | | 2006-05-12 | 5,262,200 | 16.94 | 17.24 | 16.92 | 17.09 | 00:00:00 | | 2006-05-15 | 6,638,700 | 17.00 | 17.17 | 16.81 | 16.96 | 00:00:00 | | 2006-05-16 | 9,729,700 | 17.77 | 17.97 | 17.30 | 17.63 | 00:00:00 | | 2006-05-17 | 8,878,900 | 17.00 | 17.15 | 16.50 | 16.62 | 00:00:00 | | 2006-05-18 | 5,752,400 | 16.65 | 16.76 | 16.36 | 16.52 | 00:00:00 | | 2006-05-19 | 6,874,900 | 16.63 | 16.74 | 16.43 | 16.60 | 00:00:00 | | 2006-05-22 | 6,195,600 | 16.35 | 16.75 | 16.02 | 16.13 | 00:00:00 | | 2006-05-23 | 10,186,600 | 16.50 | 16.52 | 15.49 | 15.51 | 00:00:00 | | 2006-05-24 | 23,186,700 | 15.40 | 15.47 | 13.43 | 13.75 | 00:00:00 | | 2006-05-25 | 31,702,200 | 13.15 | 14.37 | 12.77 | 14.35 | 00:00:00 | | 2006-05-26 | 10,807,900 | 14.49 | 14.67 | 14.06 | 14.31 | 00:00:00 | | 2006-05-30 | 9,538,000 | 14.35 | 14.98 | 14.17 | 14.24 | 00:00:00 | | 2006-05-31 | 4,702,300 | 14.38 | 14.66 | 14.19 | 14.42 | 00:00:00 | | 2006-06-01 | 5,485,400 | 14.30 | 14.78 | 14.10 | 14.74 | 00:00:00 | | 2006-06-02 | 5,177,200 | 14.87 | 14.97 | 14.33 | 14.69 | 00:00:00 | | 2006-06-05 | 4,978,700 | 14.65 | 14.79 | 14.20 | 14.23 | 00:00:00 | | 2006-06-06 | 8,351,800 | 14.30 | 14.35 | 13.82 | 14.09 | 00:00:00 | | 2006-06-07 | 6,515,700 | 14.09 | 14.24 | 13.75 | 13.79 | 00:00:00 | | 2006-06-08 | 10,436,500 | 13.68 | 13.73 | 13.06 | 13.34 | 00:00:00 | | 2006-06-09 | 8,495,500 | 13.60 | 13.70 | 13.35 | 13.60 | 00:00:00 | | 2006-06-12 | 5,181,600 | 13.62 | 13.70 | 13.25 | 13.39 | 00:00:00 | | 2006-06-13 | 9,458,000 | 13.40 | 13.85 | 13.16 | 13.68 | 00:00:00 | | 2006-06-14 | 5,618,900 | 13.59 | 13.63 | 13.20 | 13.32 | 00:00:00 | | 2006-06-15 | 5,945,100 | 13.40 | 13.97 | 13.39 | 13.87 | 00:00:00 | | 2006-06-16 | 4,783,900 | 13.87 | 13.97 | 13.52 | 13.60 | 00:00:00 | | 2006-06-19 | 6,368,100 | 13.75 | 13.76 | 13.10 | 13.23 | 00:00:00 | | 2006-06-20 | 3,206,000 | 13.20 | 13.48 | 13.11 | 13.40 | 00:00:00 | | 2006-06-21 | 5,211,000 | 13.42 | 13.75 | 13.37 | 13.57 | 00:00:00 | | 2006-06-22 | 4,391,100 | 13.59 | 13.67 | 13.39 | 13.50 | 00:00:00 | | 2006-06-23 | 2,954,900 | 13.48 | 13.65 | 13.40 | 13.46 | 00:00:00 | | 2006-06-26 | 18,272,900 | 13.44 | 14.53 | 13.41 | 14.37 | 00:00:00 | | 2006-06-27 | 7,407,500 | 14.28 | 14.28 | 13.70 | 13.71 | 00:00:00 | | 2006-06-28 | 4,668,000 | 13.69 | 14.47 | 13.61 | 14.25 | 00:00:00 | | 2006-06-29 | 7,796,200 | 14.31 | 14.91 | 14.07 | 14.49 | 00:00:00 | | 2006-06-30 | 5,242,000 | 14.60 | 14.74 | 14.38 | 14.65 | 00:00:00 | | 2006-07-03 | 2,501,700 | 14.70 | 14.98 | 14.62 | 14.93 | 00:00:00 | | 2006-07-05 | 6,683,300 | 14.77 | 14.78 | 14.28 | 14.49 | 00:00:00 | | 2006-07-06 | 10,723,300 | 13.81 | 14.64 | 13.74 | 14.11 | 00:00:00 | | 2006-07-07 | 6,307,700 | 14.10 | 14.31 | 13.90 | 14.03 | 00:00:00 | | 2006-07-10 | 3,448,200 | 14.03 | 14.10 | 13.89 | 13.95 | 00:00:00 | | 2006-07-11 | 4,584,100 | 13.89 | 14.18 | 13.75 | 14.04 | 00:00:00 | | 2006-07-12 | 4,387,000 | 13.96 | 13.99 | 13.49 | 13.53 | 00:00:00 | | 2006-07-13 | 7,002,300 | 13.48 | 13.55 | 13.00 | 13.03 | 00:00:00 | | 2006-07-14 | 6,035,800 | 13.05 | 13.10 | 12.41 | 12.89 | 00:00:00 | | 2006-07-17 | 3,321,900 | 12.89 | 13.13 | 12.80 | 13.00 | 00:00:00 | | 2006-07-18 | 4,805,100 | 13.05 | 13.09 | 12.43 | 12.81 | 00:00:00 | | 2006-07-19 | 7,474,100 | 12.76 | 13.20 | 12.44 | 12.51 | 00:00:00 | | 2006-07-20 | 10,370,700 | 12.00 | 12.08 | 11.45 | 11.92 | 00:00:00 | | 2006-07-21 | 8,377,700 | 11.84 | 11.89 | 11.00 | 11.20 | 00:00:00 | | 2006-07-24 | 6,283,700 | 11.33 | 11.52 | 11.13 | 11.20 | 00:00:00 | | 2006-07-25 | 8,458,700 | 11.14 | 11.20 | 10.80 | 10.88 | 00:00:00 | | 2006-07-26 | 14,753,000 | 10.74 | 10.80 | 10.35 | 10.36 | 00:00:00 | | 2006-07-27 | 32,095,400 | 9.78 | 11.17 | 9.63 | 10.89 | 00:00:00 | | 2006-07-28 | 19,709,800 | 10.85 | 12.87 | 10.59 | 12.67 | 00:00:00 | | 2006-07-31 | 12,504,000 | 12.47 | 12.55 | 11.57 | 11.60 | 00:00:00 | | 2006-08-01 | 11,108,100 | 12.18 | 12.28 | 11.87 | 12.19 | 00:00:00 | | 2006-08-02 | 8,243,400 | 12.49 | 12.80 | 12.10 | 12.16 | 00:00:00 | | 2006-08-03 | 6,000,900 | 12.10 | 12.11 | 11.70 | 11.81 | 00:00:00 | | 2006-08-04 | 3,447,600 | 12.00 | 12.21 | 11.81 | 12.02 | 00:00:00 | | 2006-08-07 | 4,114,400 | 11.83 | 11.99 | 11.48 | 11.49 | 00:00:00 | | 2006-08-08 | 3,382,500 | 11.59 | 11.61 | 11.16 | 11.24 | 00:00:00 | | 2006-08-09 | 5,014,200 | 11.31 | 11.45 | 10.86 | 10.95 | 00:00:00 | | 2006-08-10 | 5,513,800 | 10.96 | 11.48 | 10.86 | 11.18 | 00:00:00 | | 2006-08-11 | 4,179,000 | 10.88 | 11.00 | 10.72 | 10.84 | 00:00:00 | | 2006-08-14 | 3,488,600 | 10.90 | 11.15 | 10.79 | 10.80 | 00:00:00 | | 2006-08-15 | 3,251,500 | 10.92 | 11.02 | 10.77 | 11.01 | 00:00:00 | | 2006-08-16 | 8,588,900 | 11.23 | 11.54 | 11.10 | 11.48 | 00:00:00 | | 2006-08-17 | 4,170,200 | 11.50 | 11.67 | 11.37 | 11.46 | 00:00:00 | | 2006-08-18 | 3,668,700 | 11.60 | 11.60 | 11.15 | 11.43 | 00:00:00 | | 2006-08-21 | 3,644,700 | 11.34 | 11.34 | 11.20 | 11.24 | 00:00:00 | | 2006-08-22 | 32,687,800 | 12.27 | 13.73 | 12.04 | 13.52 | 00:00:00 | | 2006-08-23 | 13,356,600 | 13.40 | 13.44 | 12.79 | 12.90 | 00:00:00 | | 2006-08-24 | 6,575,700 | 12.97 | 13.15 | 12.66 | 12.90 | 00:00:00 | | 2006-08-25 | 20,605,600 | 12.95 | 14.22 | 12.80 | 13.49 | 00:00:00 | | 2006-08-28 | 7,307,800 | 13.54 | 13.62 | 13.05 | 13.07 | 00:00:00 | | 2006-08-29 | 6,577,600 | 13.11 | 13.12 | 12.63 | 12.81 | 00:00:00 | | 2006-08-30 | 4,832,900 | 12.87 | 13.20 | 12.67 | 13.03 | 00:00:00 | | 2006-08-31 | 3,100,800 | 12.99 | 13.21 | 12.84 | 12.95 | 00:00:00 | | 2006-09-01 | 3,008,500 | 12.96 | 13.02 | 12.66 | 12.72 | 00:00:00 | | 2006-09-05 | 5,029,100 | 12.76 | 12.94 | 12.55 | 12.79 | 00:00:00 | | 2006-09-06 | 7,086,100 | 12.42 | 12.67 | 12.29 | 12.32 | 00:00:00 | | 2006-09-07 | 5,416,100 | 12.15 | 12.21 | 11.93 | 11.95 | 00:00:00 | | 2006-09-08 | 3,558,100 | 12.03 | 12.15 | 11.80 | 11.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
