|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 5,827,000 | 13.26 | 13.55 | 13.13 | 13.41 | 00:00:00 | | 2008-02-15 | 6,894,200 | 13.31 | 13.93 | 13.30 | 13.56 | 00:00:00 | | 2008-02-19 | 5,615,400 | 13.77 | 13.82 | 12.91 | 13.11 | 00:00:00 | | 2008-02-20 | 6,325,400 | 12.93 | 13.00 | 12.57 | 12.71 | 00:00:00 | | 2008-02-21 | 9,016,700 | 12.72 | 12.93 | 12.25 | 12.35 | 00:00:00 | | 2008-02-22 | 6,969,700 | 12.37 | 12.53 | 12.26 | 12.45 | 00:00:00 | | 2008-02-25 | 3,652,800 | 12.47 | 13.06 | 12.23 | 12.96 | 00:00:00 | | 2008-02-26 | 5,029,400 | 12.89 | 13.38 | 12.60 | 13.13 | 00:00:00 | | 2008-02-27 | 8,350,900 | 13.00 | 13.15 | 12.11 | 12.44 | 00:00:00 | | 2008-02-28 | 5,480,900 | 12.49 | 12.61 | 12.00 | 12.11 | 00:00:00 | | 2008-02-29 | 10,862,400 | 11.96 | 12.91 | 11.38 | 11.80 | 00:00:00 | | 2008-03-03 | 5,735,500 | 11.81 | 11.81 | 11.12 | 11.26 | 00:00:00 | | 2008-03-04 | 5,922,100 | 11.23 | 11.59 | 11.08 | 11.30 | 00:00:00 | | 2008-03-05 | 5,295,300 | 11.37 | 11.67 | 11.30 | 11.37 | 00:00:00 | | 2008-03-06 | 3,473,000 | 11.38 | 11.55 | 11.05 | 11.12 | 00:00:00 | | 2008-03-07 | 5,094,000 | 11.00 | 11.50 | 10.77 | 11.19 | 00:00:00 | | 2008-03-10 | 3,200,700 | 11.18 | 11.25 | 10.72 | 10.81 | 00:00:00 | | 2008-03-11 | 2,741,200 | 11.10 | 11.10 | 10.84 | 11.09 | 00:00:00 | | 2008-03-12 | 5,141,600 | 11.17 | 12.00 | 10.87 | 11.54 | 00:00:00 | | 2008-03-13 | 3,163,700 | 11.36 | 11.54 | 11.11 | 11.54 | 00:00:00 | | 2008-03-14 | 3,862,000 | 11.58 | 11.58 | 11.02 | 11.25 | 00:00:00 | | 2008-03-17 | 3,366,000 | 10.86 | 11.24 | 10.52 | 10.80 | 00:00:00 | | 2008-03-18 | 2,817,000 | 11.04 | 11.15 | 10.74 | 11.04 | 00:00:00 | | 2008-03-19 | 6,444,300 | 11.04 | 11.56 | 10.99 | 11.22 | 00:00:00 | | 2008-03-20 | 6,394,600 | 11.57 | 12.14 | 11.22 | 11.94 | 00:00:00 | | 2008-03-24 | 36,466,900 | 12.27 | 15.12 | 12.21 | 13.79 | 00:00:00 | | 2008-03-25 | 27,288,600 | 14.04 | 14.06 | 12.50 | 13.50 | 00:00:00 | | 2008-03-26 | 8,773,500 | 13.41 | 13.48 | 12.73 | 12.89 | 00:00:00 | | 2008-03-27 | 11,736,800 | 12.93 | 13.02 | 11.81 | 11.85 | 00:00:00 | | 2008-03-28 | 6,895,500 | 11.91 | 12.07 | 11.50 | 11.63 | 00:00:00 | | 2008-03-31 | 4,173,800 | 11.56 | 11.76 | 11.48 | 11.62 | 00:00:00 | | 2008-04-01 | 5,877,700 | 11.79 | 12.48 | 11.79 | 12.34 | 00:00:00 | | 2008-04-02 | 3,564,900 | 12.46 | 12.50 | 12.17 | 12.29 | 00:00:00 | | 2008-04-03 | 3,362,400 | 12.43 | 12.43 | 12.19 | 12.25 | 00:00:00 | | 2008-04-04 | 3,273,600 | 12.24 | 12.33 | 11.90 | 12.04 | 00:00:00 | | 2008-04-07 | 3,591,900 | 12.05 | 12.16 | 11.84 | 11.91 | 00:00:00 | | 2008-04-08 | 2,993,000 | 11.91 | 12.03 | 11.65 | 11.67 | 00:00:00 | | 2008-04-09 | 9,922,000 | 11.70 | 11.77 | 11.08 | 11.18 | 00:00:00 | | 2008-04-10 | 4,934,600 | 11.20 | 11.50 | 10.97 | 11.09 | 00:00:00 | | 2008-04-11 | 3,950,600 | 10.92 | 11.18 | 10.75 | 10.80 | 00:00:00 | | 2008-04-14 | 4,001,700 | 10.75 | 10.77 | 10.49 | 10.50 | 00:00:00 | | 2008-04-15 | 4,466,300 | 10.51 | 10.63 | 10.28 | 10.49 | 00:00:00 | | 2008-04-16 | 5,319,100 | 10.61 | 10.79 | 10.39 | 10.74 | 00:00:00 | | 2008-04-17 | 6,766,100 | 10.67 | 10.82 | 10.45 | 10.50 | 00:00:00 | | 2008-04-18 | 7,307,500 | 10.74 | 11.06 | 10.53 | 10.75 | 00:00:00 | | 2008-04-21 | 3,236,800 | 10.75 | 10.97 | 10.63 | 10.73 | 00:00:00 | | 2008-04-22 | 4,986,000 | 10.68 | 11.45 | 10.65 | 11.42 | 00:00:00 | | 2008-04-23 | 4,563,600 | 11.37 | 11.68 | 11.15 | 11.53 | 00:00:00 | | 2008-04-24 | 6,043,900 | 11.85 | 12.08 | 11.75 | 11.86 | 00:00:00 | | 2008-04-25 | 3,721,400 | 11.81 | 11.88 | 11.50 | 11.72 | 00:00:00 | | 2008-04-28 | 2,898,000 | 11.80 | 11.96 | 11.66 | 11.69 | 00:00:00 | | 2008-04-29 | 2,261,600 | 11.71 | 11.81 | 11.57 | 11.66 | 00:00:00 | | 2008-04-30 | 3,587,700 | 11.75 | 11.89 | 11.13 | 11.15 | 00:00:00 | | 2008-05-01 | 4,185,900 | 11.20 | 11.71 | 11.15 | 11.66 | 00:00:00 | | 2008-05-02 | 3,505,500 | 11.80 | 11.94 | 11.54 | 11.69 | 00:00:00 | | 2008-05-05 | 1,500,000 | 11.64 | 11.78 | 11.39 | 11.54 | 00:00:00 | | 2008-05-06 | 5,659,200 | 11.43 | 12.35 | 11.43 | 12.13 | 00:00:00 | | 2008-05-07 | 3,132,600 | 12.08 | 12.41 | 12.01 | 12.11 | 00:00:00 | | 2008-05-08 | 1,858,300 | 12.18 | 12.40 | 12.08 | 12.29 | 00:00:00 | | 2008-05-09 | 4,030,100 | 12.15 | 12.19 | 11.75 | 11.80 | 00:00:00 | | 2008-05-12 | 6,492,200 | 11.90 | 12.43 | 11.70 | 12.30 | 00:00:00 | | 2008-05-13 | 3,615,900 | 12.18 | 12.50 | 12.08 | 12.36 | 00:00:00 | | 2008-05-14 | 2,631,600 | 12.35 | 12.44 | 12.08 | 12.14 | 00:00:00 | | 2008-05-15 | 3,601,800 | 12.11 | 12.25 | 12.04 | 12.14 | 00:00:00 | | 2008-05-16 | 3,395,300 | 12.10 | 12.14 | 11.81 | 11.91 | 00:00:00 | | 2008-05-19 | 6,563,100 | 11.90 | 12.34 | 11.35 | 11.50 | 00:00:00 | | 2008-05-20 | 3,653,600 | 11.47 | 11.52 | 11.06 | 11.12 | 00:00:00 | | 2008-05-21 | 2,459,100 | 11.19 | 11.42 | 11.00 | 11.24 | 00:00:00 | | 2008-05-22 | 5,127,100 | 11.20 | 11.26 | 10.95 | 11.04 | 00:00:00 | | 2008-05-23 | 3,801,000 | 10.96 | 11.10 | 10.75 | 11.02 | 00:00:00 | | 2008-05-27 | 4,165,700 | 11.00 | 11.02 | 10.60 | 10.82 | 00:00:00 | | 2008-05-28 | 2,393,800 | 10.93 | 11.01 | 10.79 | 10.90 | 00:00:00 | | 2008-05-29 | 2,510,000 | 10.85 | 11.05 | 10.74 | 10.80 | 00:00:00 | | 2008-05-30 | 3,083,200 | 10.80 | 10.85 | 10.55 | 10.63 | 00:00:00 | | 2008-06-02 | 3,101,200 | 10.56 | 10.91 | 10.49 | 10.85 | 00:00:00 | | 2008-06-03 | 4,173,800 | 10.87 | 11.16 | 10.70 | 11.16 | 00:00:00 | | 2008-06-04 | 5,991,500 | 11.08 | 11.59 | 11.06 | 11.52 | 00:00:00 | | 2008-06-05 | 4,082,700 | 11.52 | 11.66 | 11.33 | 11.61 | 00:00:00 | | 2008-06-06 | 2,773,700 | 11.46 | 11.50 | 11.11 | 11.11 | 00:00:00 | | 2008-06-09 | 2,825,900 | 11.13 | 11.26 | 11.00 | 11.17 | 00:00:00 | | 2008-06-10 | 2,605,200 | 11.11 | 11.15 | 10.89 | 10.97 | 00:00:00 | | 2008-06-11 | 4,278,200 | 11.02 | 11.02 | 10.52 | 10.59 | 00:00:00 | | 2008-06-12 | 4,899,100 | 10.70 | 10.77 | 10.28 | 10.33 | 00:00:00 | | 2008-06-13 | 6,487,600 | 10.43 | 10.87 | 10.15 | 10.87 | 00:00:00 | | 2008-06-16 | 14,643,700 | 11.70 | 11.70 | 11.20 | 11.30 | 00:00:00 | | 2008-06-17 | 6,212,000 | 11.31 | 11.36 | 10.57 | 10.73 | 00:00:00 | | 2008-06-18 | 6,467,700 | 10.84 | 10.84 | 10.25 | 10.38 | 00:00:00 | | 2008-06-19 | 29,511,600 | 9.70 | 9.75 | 7.95 | 8.61 | 00:00:00 | | 2008-06-20 | 10,773,200 | 8.70 | 8.78 | 8.00 | 8.30 | 00:00:00 | | 2008-06-23 | 4,990,300 | 8.36 | 8.50 | 8.05 | 8.11 | 00:00:00 | | 2008-06-24 | 8,120,000 | 8.07 | 8.11 | 7.71 | 7.78 | 00:00:00 | | 2008-06-25 | 7,973,100 | 7.82 | 8.03 | 7.76 | 7.95 | 00:00:00 | | 2008-06-26 | 7,316,500 | 7.77 | 7.83 | 7.32 | 7.38 | 00:00:00 | | 2008-06-27 | 11,240,100 | 7.45 | 8.15 | 7.26 | 8.07 | 00:00:00 | | 2008-06-30 | 7,267,000 | 8.23 | 8.34 | 7.76 | 7.84 | 00:00:00 | | 2008-07-01 | 7,310,300 | 7.59 | 7.93 | 7.42 | 7.50 | 00:00:00 | | 2008-07-02 | 7,897,100 | 7.56 | 7.79 | 7.45 | 7.73 | 00:00:00 | | 2008-07-03 | 3,266,000 | 7.69 | 8.00 | 7.36 | 7.67 | 00:00:00 | | 2008-07-07 | 6,129,700 | 7.78 | 7.83 | 7.14 | 7.29 | 00:00:00 | | 2008-07-08 | 7,581,300 | 7.25 | 7.65 | 6.78 | 7.57 | 00:00:00 | | 2008-07-09 | 7,412,000 | 7.61 | 7.80 | 7.24 | 7.79 | 00:00:00 | | 2008-07-10 | 6,783,600 | 7.74 | 8.21 | 7.65 | 8.06 | 00:00:00 | | 2008-07-11 | 7,582,400 | 7.81 | 8.05 | 7.62 | 7.81 | 00:00:00 | | 2008-07-14 | 4,643,300 | 7.93 | 8.11 | 7.70 | 8.04 | 00:00:00 | | 2008-07-15 | 4,520,800 | 7.91 | 8.20 | 7.63 | 8.01 | 00:00:00 | | 2008-07-16 | 4,206,000 | 8.00 | 8.62 | 7.91 | 8.61 | 00:00:00 | | 2008-07-17 | 4,335,100 | 8.59 | 8.79 | 8.36 | 8.44 | 00:00:00 | | 2008-07-18 | 7,061,600 | 8.76 | 8.80 | 8.38 | 8.54 | 00:00:00 | | 2008-07-21 | 6,663,800 | 8.75 | 9.19 | 8.69 | 9.07 | 00:00:00 | | 2008-07-22 | 11,316,000 | 9.00 | 9.19 | 7.24 | 9.10 | 00:00:00 | | 2008-07-23 | 28,227,200 | 9.07 | 10.20 | 7.95 | 10.04 | 00:00:00 | | 2008-07-24 | 18,460,200 | 10.95 | 10.98 | 9.68 | 9.70 | 00:00:00 | | 2008-07-25 | 8,366,000 | 9.73 | 9.78 | 9.07 | 9.28 | 00:00:00 | | 2008-07-28 | 21,733,500 | 9.74 | 9.75 | 7.98 | 8.17 | 00:00:00 | | 2008-07-29 | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 00:00:00 | | 2008-07-30 | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 00:00:00 | | 2008-07-31 | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 00:00:00 | | 2008-08-01 | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 00:00:00 | | 2008-08-04 | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 00:00:00 | | 2008-08-05 | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 00:00:00 | | 2008-08-06 | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
