|
 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 | | 2006-09-08 | 3,558,100 | 12.03 | 12.15 | 11.80 | 11.97 | 00:00:00 | | 2006-09-11 | 3,933,700 | 11.85 | 11.98 | 11.63 | 11.92 | 00:00:00 | | 2006-09-12 | 9,635,800 | 11.88 | 12.54 | 11.70 | 12.40 | 00:00:00 | | 2006-09-13 | 8,678,000 | 12.33 | 12.67 | 12.25 | 12.51 | 00:00:00 | | 2006-09-14 | 28,235,300 | 13.27 | 13.95 | 13.19 | 13.69 | 00:00:00 | | 2006-09-15 | 9,976,700 | 13.97 | 14.09 | 13.32 | 13.67 | 00:00:00 | | 2006-09-18 | 13,200,800 | 13.60 | 14.20 | 13.40 | 13.88 | 00:00:00 | | 2006-09-19 | 14,473,300 | 13.89 | 13.90 | 13.12 | 13.31 | 00:00:00 | | 2006-09-20 | 6,658,300 | 13.48 | 14.00 | 13.35 | 13.53 | 00:00:00 | | 2006-09-21 | 4,978,700 | 13.58 | 13.72 | 13.37 | 13.51 | 00:00:00 | | 2006-09-22 | 2,990,900 | 13.53 | 13.53 | 13.28 | 13.35 | 00:00:00 | | 2006-09-25 | 4,203,300 | 13.59 | 13.65 | 13.36 | 13.42 | 00:00:00 | | 2006-09-26 | 5,258,500 | 13.44 | 13.69 | 13.24 | 13.58 | 00:00:00 | | 2006-09-27 | 7,922,600 | 13.60 | 13.79 | 13.30 | 13.56 | 00:00:00 | | 2006-09-28 | 7,753,700 | 13.69 | 13.77 | 13.45 | 13.55 | 00:00:00 | | 2006-09-29 | 7,672,400 | 13.50 | 13.57 | 12.85 | 12.90 | 00:00:00 | | 2006-10-02 | 5,421,700 | 12.89 | 13.09 | 12.67 | 12.79 | 00:00:00 | | 2006-10-03 | 5,762,600 | 12.71 | 12.84 | 12.56 | 12.58 | 00:00:00 | | 2006-10-04 | 19,312,000 | 12.40 | 12.54 | 11.86 | 11.96 | 00:00:00 | | 2006-10-05 | 11,984,800 | 11.97 | 12.03 | 11.63 | 11.72 | 00:00:00 | | 2006-10-06 | 7,422,700 | 11.63 | 12.16 | 11.56 | 11.97 | 00:00:00 | | 2006-10-09 | 5,037,800 | 11.90 | 12.07 | 11.78 | 11.82 | 00:00:00 | | 2006-10-10 | 4,623,500 | 11.80 | 11.92 | 11.60 | 11.74 | 00:00:00 | | 2006-10-11 | 6,740,300 | 11.70 | 11.78 | 11.56 | 11.61 | 00:00:00 | | 2006-10-12 | 5,197,700 | 11.71 | 11.76 | 11.50 | 11.73 | 00:00:00 | | 2006-10-13 | 5,793,900 | 11.74 | 12.23 | 11.70 | 12.05 | 00:00:00 | | 2006-10-16 | 4,695,400 | 12.00 | 12.21 | 11.92 | 12.18 | 00:00:00 | | 2006-10-17 | 6,515,400 | 12.05 | 12.09 | 11.80 | 11.96 | 00:00:00 | | 2006-10-18 | 6,000,800 | 11.97 | 12.07 | 11.53 | 11.70 | 00:00:00 | | 2006-10-19 | 8,236,200 | 11.60 | 11.85 | 11.24 | 11.36 | 00:00:00 | | 2006-10-20 | 9,417,200 | 11.34 | 11.52 | 11.06 | 11.09 | 00:00:00 | | 2006-10-23 | 13,290,300 | 11.05 | 11.23 | 10.58 | 10.63 | 00:00:00 | | 2006-10-24 | 18,453,500 | 10.73 | 10.76 | 10.10 | 10.16 | 00:00:00 | | 2006-10-25 | 9,648,800 | 10.21 | 10.52 | 10.16 | 10.17 | 00:00:00 | | 2006-10-26 | 17,821,300 | 10.30 | 10.69 | 9.91 | 10.57 | 00:00:00 | | 2006-10-27 | 25,047,900 | 10.50 | 11.95 | 10.47 | 11.94 | 00:00:00 | | 2006-10-30 | 13,011,100 | 11.80 | 11.83 | 11.18 | 11.40 | 00:00:00 | | 2006-10-31 | 8,357,200 | 11.55 | 11.66 | 11.20 | 11.66 | 00:00:00 | | 2006-11-01 | 8,874,300 | 11.46 | 11.49 | 10.78 | 10.84 | 00:00:00 | | 2006-11-02 | 6,711,500 | 11.00 | 11.35 | 10.95 | 11.25 | 00:00:00 | | 2006-11-03 | 7,227,400 | 11.31 | 11.44 | 11.20 | 11.39 | 00:00:00 | | 2006-11-06 | 33,797,600 | 12.70 | 13.39 | 12.66 | 13.17 | 00:00:00 | | 2006-11-07 | 12,985,400 | 13.29 | 13.70 | 13.11 | 13.49 | 00:00:00 | | 2006-11-08 | 8,464,900 | 13.40 | 13.75 | 13.30 | 13.65 | 00:00:00 | | 2006-11-09 | 6,641,700 | 13.60 | 13.85 | 13.53 | 13.62 | 00:00:00 | | 2006-11-10 | 7,041,900 | 13.42 | 13.50 | 13.07 | 13.20 | 00:00:00 | | 2006-11-13 | 5,210,300 | 13.20 | 13.67 | 13.17 | 13.65 | 00:00:00 | | 2006-11-14 | 8,131,000 | 13.56 | 14.07 | 13.56 | 13.99 | 00:00:00 | | 2006-11-15 | 15,966,400 | 14.00 | 14.93 | 13.96 | 14.85 | 00:00:00 | | 2006-11-16 | 11,678,000 | 14.96 | 15.30 | 14.28 | 14.33 | 00:00:00 | | 2006-11-17 | 7,262,500 | 14.30 | 14.90 | 14.11 | 14.69 | 00:00:00 | | 2006-11-20 | 4,630,100 | 14.77 | 14.90 | 14.40 | 14.47 | 00:00:00 | | 2006-11-21 | 4,504,700 | 14.49 | 14.85 | 14.42 | 14.62 | 00:00:00 | | 2006-11-22 | 8,746,400 | 14.65 | 15.55 | 14.58 | 15.53 | 00:00:00 | | 2006-11-24 | 3,221,600 | 15.24 | 15.50 | 15.21 | 15.27 | 00:00:00 | | 2006-11-27 | 10,064,400 | 15.05 | 15.15 | 14.23 | 14.44 | 00:00:00 | | 2006-11-28 | 8,250,800 | 14.34 | 14.50 | 13.79 | 14.28 | 00:00:00 | | 2006-11-29 | 6,871,900 | 14.43 | 14.62 | 13.88 | 14.07 | 00:00:00 | | 2006-11-30 | 9,415,600 | 14.27 | 14.67 | 13.90 | 14.44 | 00:00:00 | | 2006-12-01 | 5,849,300 | 14.40 | 14.50 | 14.00 | 14.45 | 00:00:00 | | 2006-12-04 | 6,771,100 | 14.46 | 14.73 | 14.28 | 14.61 | 00:00:00 | | 2006-12-05 | 17,408,300 | 14.05 | 14.50 | 13.79 | 14.32 | 00:00:00 | | 2006-12-06 | 10,761,100 | 14.34 | 15.04 | 14.17 | 14.70 | 00:00:00 | | 2006-12-07 | 15,692,000 | 14.87 | 15.25 | 14.29 | 14.81 | 00:00:00 | | 2006-12-08 | 7,649,400 | 14.71 | 15.03 | 14.45 | 14.85 | 00:00:00 | | 2006-12-11 | 8,321,400 | 14.74 | 15.50 | 14.70 | 15.18 | 00:00:00 | | 2006-12-12 | 6,319,300 | 15.19 | 15.35 | 14.79 | 15.06 | 00:00:00 | | 2006-12-13 | 6,281,800 | 15.05 | 15.33 | 14.86 | 15.15 | 00:00:00 | | 2006-12-14 | 8,688,200 | 15.10 | 15.63 | 15.10 | 15.15 | 00:00:00 | | 2006-12-15 | 13,889,700 | 15.26 | 16.02 | 15.25 | 15.89 | 00:00:00 | | 2006-12-18 | 10,961,300 | 16.01 | 16.08 | 15.56 | 15.69 | 00:00:00 | | 2006-12-19 | 8,596,200 | 15.54 | 15.98 | 15.52 | 15.90 | 00:00:00 | | 2006-12-20 | 7,573,400 | 15.96 | 15.96 | 15.55 | 15.55 | 00:00:00 | | 2006-12-21 | 10,602,900 | 15.56 | 15.73 | 14.80 | 15.14 | 00:00:00 | | 2006-12-22 | 7,250,300 | 15.06 | 15.09 | 14.49 | 14.86 | 00:00:00 | | 2006-12-26 | 3,806,200 | 14.87 | 14.87 | 14.50 | 14.63 | 00:00:00 | | 2006-12-27 | 2,827,100 | 14.71 | 14.79 | 14.53 | 14.61 | 00:00:00 | | 2006-12-28 | 5,665,600 | 14.51 | 14.58 | 14.24 | 14.52 | 00:00:00 | | 2006-12-29 | 4,438,800 | 14.49 | 14.75 | 14.34 | 14.45 | 00:00:00 | | 2007-01-03 | 13,690,600 | 14.78 | 15.75 | 14.68 | 15.21 | 00:00:00 | | 2007-01-04 | 6,871,200 | 15.20 | 15.29 | 14.92 | 14.98 | 00:00:00 | | 2007-01-05 | 12,159,200 | 14.75 | 15.45 | 14.58 | 15.32 | 00:00:00 | | 2007-01-08 | 6,770,700 | 15.30 | 15.44 | 14.92 | 15.18 | 00:00:00 | | 2007-01-09 | 5,109,300 | 15.19 | 15.32 | 14.97 | 15.12 | 00:00:00 | | 2007-01-10 | 25,021,100 | 15.44 | 16.79 | 15.15 | 16.65 | 00:00:00 | | 2007-01-11 | 14,182,300 | 16.51 | 16.71 | 15.92 | 16.38 | 00:00:00 | | 2007-01-12 | 19,343,200 | 16.70 | 17.70 | 16.63 | 17.12 | 00:00:00 | | 2007-01-16 | 10,325,400 | 17.24 | 17.43 | 16.83 | 17.14 | 00:00:00 | | 2007-01-17 | 27,570,000 | 17.02 | 17.38 | 15.36 | 15.45 | 00:00:00 | | 2007-01-18 | 26,089,700 | 15.56 | 16.72 | 14.92 | 16.45 | 00:00:00 | | 2007-01-19 | 11,683,300 | 16.23 | 16.26 | 15.48 | 15.72 | 00:00:00 | | 2007-01-22 | 14,237,100 | 15.15 | 15.35 | 14.67 | 14.73 | 00:00:00 | | 2007-01-23 | 16,787,300 | 14.97 | 15.47 | 14.34 | 14.40 | 00:00:00 | | 2007-01-24 | 12,099,200 | 14.63 | 14.80 | 13.93 | 14.29 | 00:00:00 | | 2007-01-25 | 8,470,900 | 14.23 | 14.52 | 13.96 | 14.07 | 00:00:00 | | 2007-01-26 | 7,385,200 | 14.10 | 14.35 | 13.98 | 14.17 | 00:00:00 | | 2007-01-29 | 7,576,100 | 14.11 | 14.35 | 13.89 | 13.95 | 00:00:00 | | 2007-01-30 | 7,748,600 | 14.17 | 14.17 | 13.83 | 13.90 | 00:00:00 | | 2007-01-31 | 7,265,200 | 14.10 | 14.35 | 13.98 | 14.21 | 00:00:00 | | 2007-02-01 | 6,451,600 | 14.14 | 14.36 | 13.93 | 14.15 | 00:00:00 | | 2007-02-02 | 5,096,100 | 14.17 | 14.28 | 14.07 | 14.21 | 00:00:00 | | 2007-02-05 | 6,367,300 | 14.15 | 14.28 | 13.84 | 14.17 | 00:00:00 | | 2007-02-06 | 9,544,900 | 14.18 | 14.25 | 13.62 | 13.79 | 00:00:00 | | 2007-02-07 | 6,448,900 | 13.83 | 14.01 | 13.76 | 13.86 | 00:00:00 | | 2007-02-08 | 6,901,900 | 13.99 | 14.18 | 13.75 | 13.85 | 00:00:00 | | 2007-02-09 | 7,799,700 | 13.86 | 13.95 | 13.20 | 13.44 | 00:00:00 | | 2007-02-12 | 11,278,200 | 13.30 | 13.62 | 12.89 | 13.03 | 00:00:00 | | 2007-02-13 | 6,504,600 | 13.01 | 13.42 | 12.92 | 13.06 | 00:00:00 | | 2007-02-14 | 7,297,100 | 13.18 | 13.33 | 13.04 | 13.22 | 00:00:00 | | 2007-02-15 | 7,351,100 | 13.00 | 13.20 | 12.92 | 12.98 | 00:00:00 | | 2007-02-16 | 18,587,400 | 13.30 | 14.10 | 13.25 | 13.98 | 00:00:00 | | 2007-02-20 | 81,146,000 | 16.10 | 16.36 | 14.77 | 15.41 | 00:00:00 | | 2007-02-21 | 30,132,000 | 15.21 | 15.30 | 14.38 | 15.25 | 00:00:00 | | 2007-02-22 | 12,239,500 | 15.23 | 15.39 | 15.10 | 15.34 | 00:00:00 | | 2007-02-23 | 15,935,100 | 15.34 | 15.47 | 15.08 | 15.10 | 00:00:00 | | 2007-02-26 | 12,063,800 | 15.38 | 15.46 | 14.90 | 14.93 | 00:00:00 | | 2007-02-27 | 13,242,500 | 14.67 | 14.85 | 14.32 | 14.32 | 00:00:00 | | 2007-02-28 | 10,709,600 | 14.32 | 14.50 | 14.08 | 14.36 | 00:00:00 | | 2007-03-01 | 7,732,300 | 14.21 | 14.74 | 14.00 | 14.36 | 00:00:00 | | 2007-03-02 | 6,945,600 | 14.18 | 14.39 | 13.90 | 13.98 | 00:00:00 | | 2007-03-05 | 9,191,000 | 13.68 | 13.79 | 13.29 | 13.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
