|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 9,191,000 | 13.68 | 13.79 | 13.29 | 13.47 | 00:00:00 | | 2007-03-06 | 13,925,300 | 13.59 | 14.17 | 13.51 | 14.14 | 00:00:00 | | 2007-03-07 | 6,803,100 | 14.10 | 14.34 | 13.98 | 14.02 | 00:00:00 | | 2007-03-08 | 7,017,700 | 14.16 | 14.24 | 13.88 | 13.95 | 00:00:00 | | 2007-03-09 | 4,597,000 | 14.04 | 14.08 | 13.49 | 13.62 | 00:00:00 | | 2007-03-12 | 5,602,100 | 13.55 | 13.79 | 13.40 | 13.70 | 00:00:00 | | 2007-03-13 | 4,562,300 | 13.57 | 13.74 | 13.32 | 13.35 | 00:00:00 | | 2007-03-14 | 7,275,300 | 13.23 | 13.33 | 12.80 | 13.02 | 00:00:00 | | 2007-03-15 | 4,882,300 | 13.06 | 13.20 | 12.94 | 13.10 | 00:00:00 | | 2007-03-16 | 4,963,600 | 13.10 | 13.19 | 12.96 | 13.16 | 00:00:00 | | 2007-03-19 | 4,597,200 | 13.19 | 13.57 | 13.19 | 13.44 | 00:00:00 | | 2007-03-20 | 5,586,300 | 13.44 | 13.78 | 13.38 | 13.54 | 00:00:00 | | 2007-03-21 | 5,135,700 | 13.61 | 13.75 | 13.31 | 13.50 | 00:00:00 | | 2007-03-22 | 6,367,600 | 13.42 | 13.65 | 13.30 | 13.49 | 00:00:00 | | 2007-03-23 | 4,560,500 | 13.44 | 13.64 | 13.44 | 13.49 | 00:00:00 | | 2007-03-26 | 3,185,200 | 13.44 | 13.56 | 13.26 | 13.41 | 00:00:00 | | 2007-03-27 | 3,466,500 | 13.33 | 13.37 | 13.12 | 13.17 | 00:00:00 | | 2007-03-28 | 4,314,700 | 13.10 | 13.25 | 12.96 | 13.06 | 00:00:00 | | 2007-03-29 | 3,814,200 | 13.10 | 13.23 | 12.84 | 12.96 | 00:00:00 | | 2007-03-30 | 4,589,900 | 12.91 | 13.04 | 12.81 | 12.92 | 00:00:00 | | 2007-04-02 | 9,035,100 | 12.88 | 13.04 | 12.32 | 12.39 | 00:00:00 | | 2007-04-03 | 7,115,900 | 12.36 | 12.40 | 12.02 | 12.14 | 00:00:00 | | 2007-04-04 | 6,960,900 | 12.21 | 12.37 | 12.13 | 12.31 | 00:00:00 | | 2007-04-05 | 4,292,400 | 12.25 | 12.47 | 12.21 | 12.38 | 00:00:00 | | 2007-04-09 | 3,896,800 | 12.48 | 12.57 | 12.32 | 12.37 | 00:00:00 | | 2007-04-10 | 4,090,900 | 12.28 | 12.60 | 12.18 | 12.60 | 00:00:00 | | 2007-04-11 | 2,631,000 | 12.56 | 12.72 | 12.40 | 12.44 | 00:00:00 | | 2007-04-12 | 6,342,200 | 12.43 | 12.53 | 12.10 | 12.14 | 00:00:00 | | 2007-04-13 | 6,326,200 | 12.42 | 12.42 | 12.01 | 12.23 | 00:00:00 | | 2007-04-16 | 12,717,600 | 12.27 | 12.27 | 11.76 | 11.87 | 00:00:00 | | 2007-04-17 | 17,956,700 | 11.84 | 12.20 | 11.42 | 11.90 | 00:00:00 | | 2007-04-18 | 7,109,600 | 11.81 | 12.01 | 11.65 | 11.75 | 00:00:00 | | 2007-04-19 | 6,412,600 | 11.61 | 11.74 | 11.45 | 11.58 | 00:00:00 | | 2007-04-20 | 7,825,900 | 11.71 | 11.90 | 11.43 | 11.49 | 00:00:00 | | 2007-04-23 | 10,158,100 | 11.24 | 11.46 | 10.97 | 11.13 | 00:00:00 | | 2007-04-24 | 9,765,200 | 11.15 | 11.21 | 10.81 | 10.93 | 00:00:00 | | 2007-04-25 | 13,795,600 | 10.79 | 11.42 | 10.78 | 11.01 | 00:00:00 | | 2007-04-26 | 15,021,100 | 11.23 | 11.98 | 11.20 | 11.78 | 00:00:00 | | 2007-04-27 | 8,196,500 | 11.99 | 12.12 | 11.83 | 11.98 | 00:00:00 | | 2007-04-30 | 4,527,900 | 12.02 | 12.02 | 11.64 | 11.70 | 00:00:00 | | 2007-05-01 | 5,214,500 | 11.85 | 11.89 | 11.37 | 11.44 | 00:00:00 | | 2007-05-02 | 4,041,200 | 11.49 | 11.77 | 11.44 | 11.74 | 00:00:00 | | 2007-05-03 | 5,648,300 | 11.68 | 11.72 | 11.31 | 11.40 | 00:00:00 | | 2007-05-04 | 4,211,400 | 11.47 | 11.54 | 11.11 | 11.27 | 00:00:00 | | 2007-05-07 | 3,623,300 | 11.19 | 11.51 | 11.12 | 11.30 | 00:00:00 | | 2007-05-08 | 2,811,500 | 11.24 | 11.35 | 11.10 | 11.30 | 00:00:00 | | 2007-05-09 | 2,145,000 | 11.34 | 11.38 | 11.15 | 11.21 | 00:00:00 | | 2007-05-10 | 4,205,500 | 11.13 | 11.33 | 10.95 | 10.99 | 00:00:00 | | 2007-05-11 | 2,171,400 | 11.05 | 11.15 | 10.95 | 11.13 | 00:00:00 | | 2007-05-14 | 4,311,200 | 11.16 | 11.27 | 10.86 | 10.89 | 00:00:00 | | 2007-05-15 | 4,666,200 | 10.90 | 10.95 | 10.60 | 10.62 | 00:00:00 | | 2007-05-16 | 6,797,600 | 10.68 | 10.68 | 10.37 | 10.48 | 00:00:00 | | 2007-05-17 | 3,355,500 | 10.49 | 10.73 | 10.38 | 10.60 | 00:00:00 | | 2007-05-18 | 5,064,600 | 10.61 | 10.89 | 10.45 | 10.86 | 00:00:00 | | 2007-05-21 | 7,067,200 | 10.76 | 11.40 | 10.75 | 11.14 | 00:00:00 | | 2007-05-22 | 5,932,000 | 11.09 | 11.25 | 10.93 | 11.16 | 00:00:00 | | 2007-05-23 | 7,474,500 | 11.20 | 11.67 | 11.08 | 11.62 | 00:00:00 | | 2007-05-24 | 10,026,800 | 11.59 | 11.95 | 11.30 | 11.90 | 00:00:00 | | 2007-05-25 | 6,086,300 | 11.90 | 12.09 | 11.78 | 11.80 | 00:00:00 | | 2007-05-29 | 6,443,500 | 11.78 | 12.03 | 11.70 | 11.98 | 00:00:00 | | 2007-05-30 | 3,577,800 | 12.00 | 12.02 | 11.77 | 11.82 | 00:00:00 | | 2007-05-31 | 4,928,000 | 11.81 | 11.91 | 11.47 | 11.58 | 00:00:00 | | 2007-06-01 | 3,546,600 | 11.59 | 11.68 | 11.27 | 11.28 | 00:00:00 | | 2007-06-04 | 11,115,100 | 11.18 | 11.43 | 11.06 | 11.19 | 00:00:00 | | 2007-06-05 | 3,471,200 | 11.13 | 11.29 | 11.07 | 11.21 | 00:00:00 | | 2007-06-06 | 3,680,700 | 11.25 | 11.37 | 11.13 | 11.25 | 00:00:00 | | 2007-06-07 | 3,933,300 | 11.15 | 11.22 | 10.85 | 10.87 | 00:00:00 | | 2007-06-08 | 5,567,900 | 10.85 | 10.87 | 10.59 | 10.61 | 00:00:00 | | 2007-06-11 | 7,767,700 | 10.62 | 11.09 | 10.62 | 10.91 | 00:00:00 | | 2007-06-12 | 4,563,600 | 10.84 | 10.89 | 10.65 | 10.75 | 00:00:00 | | 2007-06-13 | 6,693,600 | 10.77 | 10.89 | 10.53 | 10.56 | 00:00:00 | | 2007-06-14 | 7,122,800 | 10.52 | 10.88 | 10.48 | 10.52 | 00:00:00 | | 2007-06-15 | 7,098,500 | 10.65 | 11.28 | 10.60 | 11.13 | 00:00:00 | | 2007-06-18 | 3,389,900 | 11.20 | 11.39 | 10.99 | 11.13 | 00:00:00 | | 2007-06-19 | 15,869,900 | 11.14 | 11.20 | 10.90 | 10.95 | 00:00:00 | | 2007-06-20 | 4,541,900 | 11.01 | 11.04 | 10.60 | 10.66 | 00:00:00 | | 2007-06-21 | 2,812,100 | 10.64 | 10.78 | 10.55 | 10.68 | 00:00:00 | | 2007-06-22 | 8,600,100 | 10.84 | 11.40 | 10.80 | 11.35 | 00:00:00 | | 2007-06-25 | 5,899,600 | 11.41 | 11.73 | 11.30 | 11.43 | 00:00:00 | | 2007-06-26 | 4,682,200 | 11.45 | 11.69 | 11.01 | 11.24 | 00:00:00 | | 2007-06-27 | 2,556,800 | 11.16 | 11.32 | 11.03 | 11.28 | 00:00:00 | | 2007-06-28 | 5,091,600 | 11.47 | 11.70 | 11.41 | 11.56 | 00:00:00 | | 2007-06-29 | 4,591,000 | 11.57 | 11.87 | 11.51 | 11.77 | 00:00:00 | | 2007-07-02 | 3,987,700 | 11.78 | 12.19 | 11.77 | 12.06 | 00:00:00 | | 2007-07-03 | 2,001,000 | 12.04 | 12.11 | 11.65 | 11.72 | 00:00:00 | | 2007-07-05 | 9,434,300 | 11.68 | 12.45 | 11.57 | 12.39 | 00:00:00 | | 2007-07-06 | 5,157,200 | 12.43 | 12.44 | 12.05 | 12.23 | 00:00:00 | | 2007-07-09 | 3,626,700 | 12.18 | 12.20 | 11.82 | 11.89 | 00:00:00 | | 2007-07-10 | 3,395,700 | 11.83 | 12.07 | 11.70 | 11.80 | 00:00:00 | | 2007-07-11 | 5,673,000 | 11.82 | 12.19 | 11.68 | 12.04 | 00:00:00 | | 2007-07-12 | 4,648,600 | 12.05 | 12.25 | 11.95 | 12.21 | 00:00:00 | | 2007-07-13 | 7,420,500 | 12.16 | 12.52 | 12.07 | 12.29 | 00:00:00 | | 2007-07-16 | 6,157,500 | 12.32 | 12.87 | 12.29 | 12.67 | 00:00:00 | | 2007-07-17 | 4,001,700 | 12.70 | 12.85 | 12.54 | 12.82 | 00:00:00 | | 2007-07-18 | 9,011,100 | 12.73 | 13.31 | 12.65 | 13.02 | 00:00:00 | | 2007-07-19 | 2,617,800 | 13.12 | 13.18 | 12.88 | 12.90 | 00:00:00 | | 2007-07-20 | 3,525,200 | 12.99 | 13.11 | 12.50 | 12.65 | 00:00:00 | | 2007-07-23 | 5,031,400 | 12.73 | 12.82 | 12.44 | 12.55 | 00:00:00 | | 2007-07-24 | 7,187,600 | 12.50 | 12.58 | 11.80 | 11.90 | 00:00:00 | | 2007-07-25 | 6,829,900 | 12.06 | 12.26 | 11.91 | 12.08 | 00:00:00 | | 2007-07-26 | 6,151,800 | 11.69 | 11.98 | 11.13 | 11.13 | 00:00:00 | | 2007-07-27 | 7,100,400 | 11.25 | 11.27 | 10.80 | 11.02 | 00:00:00 | | 2007-07-30 | 4,652,800 | 11.03 | 11.35 | 11.03 | 11.16 | 00:00:00 | | 2007-07-31 | 6,338,400 | 11.37 | 11.79 | 11.35 | 11.45 | 00:00:00 | | 2007-08-01 | 4,595,200 | 11.37 | 11.60 | 11.26 | 11.45 | 00:00:00 | | 2007-08-02 | 3,809,500 | 11.51 | 11.56 | 11.36 | 11.51 | 00:00:00 | | 2007-08-03 | 5,503,800 | 11.51 | 11.53 | 10.80 | 10.94 | 00:00:00 | | 2007-08-06 | 3,093,400 | 10.99 | 11.10 | 10.65 | 10.92 | 00:00:00 | | 2007-08-07 | 6,922,500 | 10.90 | 12.30 | 10.69 | 11.43 | 00:00:00 | | 2007-08-08 | 5,769,300 | 11.46 | 12.18 | 11.39 | 12.00 | 00:00:00 | | 2007-08-09 | 4,399,600 | 11.65 | 12.22 | 11.50 | 11.60 | 00:00:00 | | 2007-08-10 | 6,809,200 | 11.56 | 11.70 | 11.27 | 11.41 | 00:00:00 | | 2007-08-13 | 4,328,300 | 11.52 | 11.60 | 11.00 | 11.11 | 00:00:00 | | 2007-08-14 | 3,952,700 | 11.12 | 11.54 | 11.12 | 11.34 | 00:00:00 | | 2007-08-15 | 3,165,900 | 11.30 | 11.48 | 11.11 | 11.18 | 00:00:00 | | 2007-08-16 | 5,613,200 | 11.17 | 11.17 | 10.50 | 10.55 | 00:00:00 | | 2007-08-17 | 3,381,500 | 10.76 | 11.01 | 10.60 | 10.86 | 00:00:00 | | 2007-08-20 | 3,375,500 | 10.93 | 10.95 | 10.55 | 10.65 | 00:00:00 | | 2007-08-21 | 3,937,700 | 10.63 | 11.29 | 10.63 | 11.28 | 00:00:00 | | 2007-08-22 | 4,043,500 | 11.36 | 11.36 | 11.06 | 11.09 | 00:00:00 | | 2007-08-23 | 2,775,200 | 11.12 | 11.17 | 10.77 | 10.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
