|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 443,600 | 16.00 | 16.12 | 15.06 | 16.00 | 00:00:00 | | 2000-12-14 | 429,400 | 16.44 | 16.44 | 13.00 | 13.81 | 00:00:00 | | 2000-12-15 | 584,800 | 13.81 | 16.75 | 13.50 | 15.50 | 00:00:00 | | 2000-12-18 | 172,500 | 16.12 | 16.25 | 14.75 | 14.94 | 00:00:00 | | 2000-12-19 | 257,600 | 15.25 | 15.50 | 14.88 | 15.50 | 00:00:00 | | 2000-12-20 | 569,700 | 14.94 | 15.38 | 14.00 | 15.00 | 00:00:00 | | 2000-12-21 | 312,500 | 14.97 | 15.56 | 14.12 | 14.31 | 00:00:00 | | 2000-12-22 | 603,100 | 14.25 | 17.31 | 14.25 | 17.31 | 00:00:00 | | 2000-12-26 | 386,000 | 16.62 | 17.62 | 14.75 | 15.41 | 00:00:00 | | 2000-12-27 | 198,600 | 15.56 | 16.44 | 14.94 | 16.44 | 00:00:00 | | 2000-12-28 | 344,900 | 16.02 | 18.00 | 16.00 | 17.69 | 00:00:00 | | 2000-12-29 | 536,800 | 17.69 | 17.88 | 15.50 | 16.06 | 00:00:00 | | 2001-01-02 | 213,300 | 16.06 | 16.62 | 14.94 | 16.00 | 00:00:00 | | 2001-01-03 | 697,000 | 15.77 | 17.75 | 15.00 | 17.50 | 00:00:00 | | 2001-01-04 | 439,300 | 17.88 | 18.62 | 16.50 | 17.50 | 00:00:00 | | 2001-01-05 | 444,600 | 17.06 | 17.88 | 15.12 | 16.17 | 00:00:00 | | 2001-01-08 | 382,200 | 16.56 | 17.12 | 15.50 | 16.75 | 00:00:00 | | 2001-01-09 | 563,300 | 16.00 | 16.69 | 15.62 | 16.19 | 00:00:00 | | 2001-01-10 | 982,000 | 15.69 | 15.75 | 14.88 | 15.56 | 00:00:00 | | 2001-01-11 | 848,300 | 15.47 | 19.00 | 15.31 | 18.69 | 00:00:00 | | 2001-01-12 | 592,200 | 18.31 | 20.88 | 18.06 | 19.12 | 00:00:00 | | 2001-01-16 | 243,500 | 20.00 | 20.50 | 17.88 | 18.12 | 00:00:00 | | 2001-01-17 | 384,700 | 18.88 | 19.12 | 17.69 | 17.94 | 00:00:00 | | 2001-01-18 | 237,600 | 18.25 | 18.50 | 17.12 | 17.62 | 00:00:00 | | 2001-01-19 | 412,500 | 18.00 | 18.12 | 17.19 | 17.19 | 00:00:00 | | 2001-01-22 | 460,000 | 17.31 | 17.81 | 17.06 | 17.25 | 00:00:00 | | 2001-01-23 | 898,900 | 17.38 | 18.69 | 17.00 | 18.38 | 00:00:00 | | 2001-01-24 | 334,400 | 18.88 | 18.88 | 17.12 | 18.12 | 00:00:00 | | 2001-01-25 | 723,200 | 18.12 | 19.62 | 17.50 | 19.62 | 00:00:00 | | 2001-01-26 | 417,400 | 19.30 | 19.56 | 18.75 | 19.00 | 00:00:00 | | 2001-01-29 | 347,600 | 19.12 | 19.30 | 18.69 | 18.94 | 00:00:00 | | 2001-01-30 | 437,800 | 19.00 | 19.12 | 18.62 | 18.94 | 00:00:00 | | 2001-01-31 | 521,000 | 19.00 | 19.44 | 18.75 | 18.88 | 00:00:00 | | 2001-02-01 | 290,800 | 18.88 | 19.12 | 18.69 | 18.88 | 00:00:00 | | 2001-02-02 | 580,300 | 18.88 | 19.75 | 18.62 | 18.62 | 00:00:00 | | 2001-02-05 | 89,300 | 18.88 | 18.88 | 17.62 | 17.94 | 00:00:00 | | 2001-02-06 | 265,300 | 18.09 | 19.75 | 18.00 | 19.12 | 00:00:00 | | 2001-02-07 | 209,700 | 19.06 | 19.56 | 17.62 | 18.50 | 00:00:00 | | 2001-02-08 | 341,200 | 18.39 | 19.25 | 18.12 | 18.56 | 00:00:00 | | 2001-02-09 | 3,044,300 | 19.81 | 21.06 | 16.50 | 17.56 | 00:00:00 | | 2001-02-12 | 225,800 | 17.62 | 17.88 | 16.50 | 16.50 | 00:00:00 | | 2001-02-13 | 347,100 | 16.75 | 16.75 | 15.56 | 15.62 | 00:00:00 | | 2001-02-14 | 188,600 | 15.98 | 16.00 | 15.19 | 15.38 | 00:00:00 | | 2001-02-15 | 184,700 | 15.56 | 16.12 | 15.31 | 15.50 | 00:00:00 | | 2001-02-16 | 158,000 | 15.38 | 15.50 | 14.50 | 15.12 | 00:00:00 | | 2001-02-20 | 306,800 | 15.20 | 16.06 | 15.00 | 15.69 | 00:00:00 | | 2001-02-21 | 274,800 | 15.38 | 15.94 | 15.00 | 15.38 | 00:00:00 | | 2001-02-22 | 3,419,500 | 13.53 | 13.56 | 11.12 | 11.38 | 00:00:00 | | 2001-02-23 | 1,543,300 | 10.75 | 11.69 | 9.25 | 11.69 | 00:00:00 | | 2001-02-26 | 1,426,800 | 11.69 | 11.75 | 9.88 | 11.12 | 00:00:00 | | 2001-02-27 | 2,065,900 | 11.03 | 11.06 | 9.95 | 10.19 | 00:00:00 | | 2001-02-28 | 1,321,700 | 10.62 | 10.69 | 9.75 | 10.25 | 00:00:00 | | 2001-03-01 | 7,634,900 | 10.00 | 10.06 | 9.12 | 9.44 | 00:00:00 | | 2001-03-02 | 796,100 | 9.31 | 9.56 | 9.28 | 9.31 | 00:00:00 | | 2001-03-05 | 1,391,100 | 9.62 | 9.75 | 9.00 | 9.42 | 00:00:00 | | 2001-03-06 | 1,562,300 | 9.61 | 10.06 | 9.56 | 10.00 | 00:00:00 | | 2001-03-07 | 1,198,000 | 10.09 | 10.88 | 9.84 | 10.62 | 00:00:00 | | 2001-03-08 | 1,054,700 | 10.69 | 10.75 | 10.25 | 10.44 | 00:00:00 | | 2001-03-09 | 803,200 | 10.56 | 10.56 | 10.00 | 10.19 | 00:00:00 | | 2001-03-12 | 477,000 | 10.28 | 10.38 | 9.12 | 9.34 | 00:00:00 | | 2001-03-13 | 983,500 | 9.81 | 9.81 | 8.69 | 9.02 | 00:00:00 | | 2001-03-14 | 615,600 | 8.56 | 9.12 | 8.50 | 8.62 | 00:00:00 | | 2001-03-15 | 528,800 | 9.12 | 9.16 | 8.56 | 8.75 | 00:00:00 | | 2001-03-16 | 632,900 | 8.81 | 9.05 | 8.53 | 8.64 | 00:00:00 | | 2001-03-19 | 1,486,700 | 9.56 | 9.56 | 8.50 | 8.94 | 00:00:00 | | 2001-03-20 | 633,000 | 9.09 | 9.12 | 8.19 | 8.19 | 00:00:00 | | 2001-03-21 | 3,439,900 | 8.44 | 8.44 | 6.50 | 7.00 | 00:00:00 | | 2001-03-22 | 1,763,400 | 7.25 | 7.25 | 6.38 | 7.12 | 00:00:00 | | 2001-03-23 | 674,900 | 7.44 | 7.75 | 6.62 | 6.94 | 00:00:00 | | 2001-03-26 | 700,800 | 7.44 | 7.44 | 6.69 | 6.88 | 00:00:00 | | 2001-03-27 | 1,277,400 | 7.06 | 7.06 | 6.62 | 6.97 | 00:00:00 | | 2001-03-28 | 549,200 | 7.09 | 7.75 | 6.94 | 7.31 | 00:00:00 | | 2001-03-29 | 202,600 | 7.56 | 7.56 | 7.00 | 7.00 | 00:00:00 | | 2001-03-30 | 771,200 | 7.25 | 7.38 | 6.56 | 6.94 | 00:00:00 | | 2001-04-02 | 465,300 | 7.31 | 7.38 | 6.38 | 6.97 | 00:00:00 | | 2001-04-03 | 1,633,800 | 6.75 | 6.78 | 4.50 | 4.94 | 00:00:00 | | 2001-04-04 | 2,314,800 | 5.12 | 5.12 | 3.88 | 4.12 | 00:00:00 | | 2001-04-05 | 1,762,700 | 4.44 | 4.88 | 4.12 | 4.22 | 00:00:00 | | 2001-04-06 | 1,551,100 | 4.34 | 4.38 | 4.00 | 4.12 | 00:00:00 | | 2001-04-09 | 757,200 | 4.55 | 4.55 | 3.87 | 4.45 | 00:00:00 | | 2001-04-10 | 1,521,600 | 4.78 | 5.60 | 4.70 | 5.22 | 00:00:00 | | 2001-04-11 | 936,300 | 5.60 | 5.85 | 5.03 | 5.24 | 00:00:00 | | 2001-04-12 | 561,000 | 5.25 | 5.54 | 5.24 | 5.53 | 00:00:00 | | 2001-04-16 | 1,286,600 | 5.80 | 6.61 | 5.75 | 6.42 | 00:00:00 | | 2001-04-17 | 760,000 | 6.94 | 7.00 | 6.11 | 6.13 | 00:00:00 | | 2001-04-18 | 1,070,100 | 6.50 | 7.34 | 6.47 | 7.05 | 00:00:00 | | 2001-04-19 | 798,700 | 7.45 | 7.45 | 6.95 | 7.12 | 00:00:00 | | 2001-04-20 | 824,900 | 7.50 | 8.22 | 7.49 | 8.18 | 00:00:00 | | 2001-04-23 | 1,147,200 | 8.45 | 8.75 | 8.25 | 8.59 | 00:00:00 | | 2001-04-24 | 622,000 | 8.81 | 8.93 | 8.35 | 8.50 | 00:00:00 | | 2001-04-25 | 869,700 | 8.68 | 8.68 | 8.11 | 8.50 | 00:00:00 | | 2001-04-26 | 521,200 | 8.50 | 9.00 | 8.42 | 8.79 | 00:00:00 | | 2001-04-27 | 438,900 | 9.06 | 9.07 | 8.60 | 9.03 | 00:00:00 | | 2001-04-30 | 1,175,800 | 9.15 | 9.30 | 8.50 | 8.75 | 00:00:00 | | 2001-05-01 | 974,100 | 8.93 | 8.93 | 7.77 | 8.00 | 00:00:00 | | 2001-05-02 | 703,100 | 8.38 | 8.75 | 8.26 | 8.52 | 00:00:00 | | 2001-05-03 | 351,600 | 8.52 | 8.53 | 8.25 | 8.49 | 00:00:00 | | 2001-05-04 | 390,100 | 8.51 | 9.09 | 8.34 | 9.05 | 00:00:00 | | 2001-05-07 | 569,100 | 9.40 | 9.40 | 9.10 | 9.30 | 00:00:00 | | 2001-05-08 | 903,800 | 9.49 | 9.50 | 8.17 | 8.33 | 00:00:00 | | 2001-05-09 | 6,297,300 | 9.00 | 11.78 | 8.51 | 11.40 | 00:00:00 | | 2001-05-10 | 2,990,100 | 13.05 | 13.08 | 11.67 | 11.90 | 00:00:00 | | 2001-05-11 | 791,700 | 12.13 | 12.25 | 11.25 | 11.46 | 00:00:00 | | 2001-05-14 | 1,744,400 | 11.65 | 12.60 | 11.46 | 12.41 | 00:00:00 | | 2001-05-15 | 4,609,700 | 12.68 | 14.85 | 12.67 | 14.22 | 00:00:00 | | 2001-05-16 | 3,886,700 | 14.65 | 16.00 | 14.42 | 15.71 | 00:00:00 | | 2001-05-17 | 3,597,500 | 16.91 | 17.50 | 16.40 | 16.42 | 00:00:00 | | 2001-05-18 | 2,458,200 | 16.18 | 16.18 | 14.70 | 15.30 | 00:00:00 | | 2001-05-21 | 2,758,000 | 15.80 | 17.00 | 15.66 | 16.75 | 00:00:00 | | 2001-05-22 | 1,590,500 | 17.00 | 17.25 | 16.70 | 16.80 | 00:00:00 | | 2001-05-23 | 1,506,200 | 16.93 | 16.95 | 15.10 | 15.20 | 00:00:00 | | 2001-05-24 | 882,100 | 15.36 | 16.28 | 15.35 | 15.67 | 00:00:00 | | 2001-05-25 | 706,600 | 15.72 | 16.40 | 15.56 | 16.09 | 00:00:00 | | 2001-05-29 | 930,100 | 16.03 | 17.00 | 15.94 | 16.30 | 00:00:00 | | 2001-05-30 | 732,600 | 16.30 | 16.81 | 15.75 | 16.00 | 00:00:00 | | 2001-05-31 | 1,601,500 | 15.86 | 16.00 | 13.20 | 15.48 | 00:00:00 | | 2001-06-01 | 304,300 | 15.80 | 16.00 | 15.24 | 15.50 | 00:00:00 | | 2001-06-04 | 322,000 | 15.99 | 16.00 | 15.75 | 16.00 | 00:00:00 | | 2001-06-05 | 590,100 | 15.95 | 16.02 | 15.64 | 15.80 | 00:00:00 | | 2001-06-06 | 330,700 | 15.82 | 16.00 | 15.23 | 15.59 | 00:00:00 | | 2001-06-07 | 536,100 | 15.56 | 15.90 | 15.18 | 15.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
