|
 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 | | 2001-06-07 | 536,100 | 15.56 | 15.90 | 15.18 | 15.90 | 00:00:00 | | 2001-06-08 | 2,001,300 | 17.00 | 17.10 | 16.50 | 16.65 | 00:00:00 | | 2001-06-11 | 918,200 | 16.99 | 17.10 | 14.55 | 15.30 | 00:00:00 | | 2001-06-12 | 632,600 | 14.75 | 15.54 | 14.00 | 15.10 | 00:00:00 | | 2001-06-13 | 213,500 | 15.49 | 15.70 | 14.75 | 14.76 | 00:00:00 | | 2001-06-14 | 1,579,300 | 14.81 | 14.82 | 12.46 | 13.58 | 00:00:00 | | 2001-06-15 | 2,386,600 | 13.70 | 14.10 | 13.21 | 14.10 | 00:00:00 | | 2001-06-18 | 670,700 | 14.55 | 14.99 | 12.86 | 12.99 | 00:00:00 | | 2001-06-19 | 1,055,100 | 14.05 | 14.20 | 12.80 | 13.30 | 00:00:00 | | 2001-06-20 | 812,100 | 13.05 | 13.19 | 11.51 | 12.84 | 00:00:00 | | 2001-06-21 | 499,400 | 12.87 | 13.00 | 12.00 | 12.73 | 00:00:00 | | 2001-06-22 | 187,800 | 12.73 | 12.97 | 12.50 | 12.60 | 00:00:00 | | 2001-06-25 | 303,200 | 12.81 | 13.37 | 12.17 | 13.10 | 00:00:00 | | 2001-06-26 | 672,000 | 13.02 | 14.41 | 12.53 | 14.41 | 00:00:00 | | 2001-06-27 | 777,300 | 14.39 | 14.45 | 14.05 | 14.36 | 00:00:00 | | 2001-06-28 | 1,071,100 | 14.41 | 16.28 | 14.41 | 16.00 | 00:00:00 | | 2001-06-29 | 920,800 | 16.76 | 16.90 | 13.53 | 16.20 | 00:00:00 | | 2001-07-02 | 812,800 | 16.18 | 17.00 | 16.03 | 16.79 | 00:00:00 | | 2001-07-03 | 412,600 | 17.20 | 17.20 | 15.47 | 15.61 | 00:00:00 | | 2001-07-05 | 609,000 | 15.39 | 15.50 | 14.50 | 14.78 | 00:00:00 | | 2001-07-06 | 256,400 | 14.62 | 14.80 | 14.07 | 14.07 | 00:00:00 | | 2001-07-09 | 851,200 | 14.26 | 14.75 | 14.15 | 14.26 | 00:00:00 | | 2001-07-10 | 293,400 | 14.47 | 14.75 | 13.41 | 13.42 | 00:00:00 | | 2001-07-11 | 575,300 | 13.65 | 13.81 | 12.80 | 13.29 | 00:00:00 | | 2001-07-12 | 559,200 | 14.15 | 14.15 | 13.53 | 13.86 | 00:00:00 | | 2001-07-13 | 495,500 | 13.85 | 14.70 | 13.46 | 14.60 | 00:00:00 | | 2001-07-16 | 415,200 | 14.70 | 15.10 | 13.98 | 14.01 | 00:00:00 | | 2001-07-17 | 714,500 | 14.25 | 14.50 | 13.70 | 14.02 | 00:00:00 | | 2001-07-18 | 519,100 | 14.06 | 14.25 | 13.65 | 13.82 | 00:00:00 | | 2001-07-19 | 662,400 | 13.99 | 14.10 | 12.52 | 13.15 | 00:00:00 | | 2001-07-20 | 765,100 | 12.81 | 14.25 | 12.79 | 13.50 | 00:00:00 | | 2001-07-23 | 870,000 | 13.90 | 14.40 | 13.35 | 13.40 | 00:00:00 | | 2001-07-24 | 811,700 | 14.15 | 14.20 | 12.95 | 13.06 | 00:00:00 | | 2001-07-25 | 1,698,300 | 12.84 | 12.95 | 10.66 | 11.30 | 00:00:00 | | 2001-07-26 | 9,747 | 11.61 | 11.99 | 11.12 | 11.82 | 00:00:00 | | 2001-07-27 | 482,000 | 12.02 | 12.57 | 12.00 | 12.24 | 00:00:00 | | 2001-07-30 | 599,800 | 12.35 | 12.58 | 12.20 | 12.34 | 00:00:00 | | 2001-07-31 | 352,200 | 12.30 | 12.38 | 12.11 | 12.23 | 00:00:00 | | 2001-08-01 | 641,000 | 12.34 | 13.05 | 12.25 | 12.57 | 00:00:00 | | 2001-08-02 | 831,200 | 12.91 | 14.00 | 12.67 | 13.98 | 00:00:00 | | 2001-08-03 | 465,200 | 14.24 | 14.29 | 13.44 | 14.14 | 00:00:00 | | 2001-08-06 | 604,100 | 14.15 | 14.67 | 13.84 | 14.25 | 00:00:00 | | 2001-08-07 | 374,200 | 14.24 | 14.60 | 14.03 | 14.40 | 00:00:00 | | 2001-08-08 | 701,700 | 14.24 | 14.55 | 14.23 | 14.44 | 00:00:00 | | 2001-08-09 | 294,500 | 14.46 | 14.48 | 13.65 | 14.24 | 00:00:00 | | 2001-08-10 | 298,600 | 14.10 | 14.19 | 13.35 | 13.58 | 00:00:00 | | 2001-08-13 | 674,800 | 14.05 | 14.05 | 13.00 | 13.02 | 00:00:00 | | 2001-08-14 | 494,500 | 13.07 | 13.60 | 12.45 | 13.17 | 00:00:00 | | 2001-08-15 | 264,000 | 13.44 | 13.54 | 12.77 | 13.03 | 00:00:00 | | 2001-08-16 | 434,100 | 13.04 | 13.04 | 11.72 | 12.00 | 00:00:00 | | 2001-08-17 | 881,000 | 11.12 | 11.44 | 10.68 | 11.00 | 00:00:00 | | 2001-08-20 | 632,300 | 10.95 | 11.05 | 10.24 | 10.80 | 00:00:00 | | 2001-08-21 | 628,500 | 10.93 | 11.29 | 10.26 | 10.34 | 00:00:00 | | 2001-08-22 | 482,800 | 10.39 | 11.49 | 10.33 | 11.41 | 00:00:00 | | 2001-08-23 | 283,600 | 11.40 | 11.55 | 10.71 | 10.87 | 00:00:00 | | 2001-08-24 | 350,800 | 10.95 | 11.16 | 10.79 | 11.02 | 00:00:00 | | 2001-08-27 | 180,500 | 11.02 | 11.10 | 10.75 | 10.82 | 00:00:00 | | 2001-08-28 | 232,900 | 10.83 | 11.24 | 10.66 | 10.80 | 00:00:00 | | 2001-08-29 | 284,200 | 10.85 | 10.96 | 10.25 | 10.46 | 00:00:00 | | 2001-08-30 | 754,300 | 10.49 | 10.49 | 9.08 | 9.09 | 00:00:00 | | 2001-08-31 | 443,800 | 9.01 | 10.05 | 8.88 | 10.05 | 00:00:00 | | 2001-09-04 | 547,500 | 10.06 | 11.02 | 9.80 | 10.20 | 00:00:00 | | 2001-09-05 | 310,700 | 10.30 | 10.95 | 10.01 | 10.35 | 00:00:00 | | 2001-09-06 | 317,600 | 10.45 | 10.49 | 9.50 | 9.75 | 00:00:00 | | 2001-09-07 | 619,700 | 9.89 | 9.95 | 8.92 | 9.47 | 00:00:00 | | 2001-09-10 | 469,900 | 9.65 | 10.04 | 9.34 | 9.80 | 00:00:00 | | 2001-09-17 | 993,600 | 7.75 | 8.75 | 7.65 | 8.30 | 00:00:00 | | 2001-09-18 | 365,800 | 8.65 | 8.85 | 8.00 | 8.21 | 00:00:00 | | 2001-09-19 | 893,900 | 8.55 | 8.55 | 6.50 | 7.74 | 00:00:00 | | 2001-09-20 | 411,900 | 7.54 | 7.57 | 6.70 | 6.85 | 00:00:00 | | 2001-09-21 | 878,700 | 6.02 | 6.60 | 5.91 | 6.11 | 00:00:00 | | 2001-09-24 | 1,542,000 | 6.60 | 7.75 | 6.50 | 7.25 | 00:00:00 | | 2001-09-25 | 1,466,800 | 7.38 | 8.09 | 7.08 | 7.30 | 00:00:00 | | 2001-09-26 | 1,053,200 | 7.98 | 7.99 | 6.17 | 6.20 | 00:00:00 | | 2001-09-27 | 3,281,000 | 6.28 | 6.36 | 4.02 | 4.30 | 00:00:00 | | 2001-09-28 | 1,793,500 | 5.15 | 5.36 | 4.75 | 5.24 | 00:00:00 | | 2001-10-01 | 1,557,500 | 5.34 | 6.04 | 5.28 | 6.04 | 00:00:00 | | 2001-10-02 | 1,044,300 | 6.54 | 6.58 | 5.65 | 5.86 | 00:00:00 | | 2001-10-03 | 1,547,300 | 5.73 | 6.23 | 5.65 | 5.85 | 00:00:00 | | 2001-10-04 | 1,300,400 | 5.80 | 5.84 | 5.00 | 5.00 | 00:00:00 | | 2001-10-05 | 1,016,200 | 5.08 | 5.14 | 4.30 | 5.13 | 00:00:00 | | 2001-10-08 | 612,800 | 5.02 | 5.28 | 4.75 | 4.82 | 00:00:00 | | 2001-10-09 | 450,000 | 4.97 | 5.34 | 4.90 | 4.98 | 00:00:00 | | 2001-10-10 | 670,700 | 5.00 | 5.58 | 5.00 | 5.57 | 00:00:00 | | 2001-10-11 | 966,900 | 5.68 | 6.00 | 5.55 | 5.94 | 00:00:00 | | 2001-10-12 | 951,900 | 5.97 | 6.40 | 5.70 | 6.30 | 00:00:00 | | 2001-10-15 | 690,600 | 6.33 | 7.07 | 6.20 | 7.01 | 00:00:00 | | 2001-10-16 | 1,802,900 | 7.46 | 8.99 | 7.28 | 8.98 | 00:00:00 | | 2001-10-17 | 2,077,900 | 9.30 | 9.50 | 8.05 | 8.60 | 00:00:00 | | 2001-10-18 | 1,073,100 | 8.93 | 9.00 | 7.63 | 8.64 | 00:00:00 | | 2001-10-19 | 420,100 | 8.65 | 8.70 | 8.20 | 8.35 | 00:00:00 | | 2001-10-22 | 798,200 | 8.35 | 8.35 | 7.69 | 7.85 | 00:00:00 | | 2001-10-23 | 922,900 | 7.81 | 7.89 | 6.73 | 7.21 | 00:00:00 | | 2001-10-24 | 1,047,900 | 7.25 | 7.40 | 6.86 | 7.05 | 00:00:00 | | 2001-10-25 | 2,156,500 | 6.90 | 7.22 | 6.40 | 7.22 | 00:00:00 | | 2001-10-26 | 1,763,800 | 7.19 | 7.20 | 6.10 | 6.74 | 00:00:00 | | 2001-10-29 | 981,600 | 6.64 | 6.95 | 6.25 | 6.80 | 00:00:00 | | 2001-10-30 | 647,400 | 6.72 | 7.00 | 6.36 | 6.76 | 00:00:00 | | 2001-10-31 | 968,600 | 7.05 | 7.25 | 6.67 | 7.14 | 00:00:00 | | 2001-11-01 | 681,500 | 7.14 | 7.24 | 6.61 | 6.77 | 00:00:00 | | 2001-11-02 | 655,600 | 6.84 | 6.98 | 6.50 | 6.84 | 00:00:00 | | 2001-11-05 | 624,000 | 6.99 | 7.00 | 6.62 | 6.93 | 00:00:00 | | 2001-11-06 | 413,900 | 6.96 | 7.03 | 6.75 | 6.82 | 00:00:00 | | 2001-11-07 | 555,500 | 6.82 | 6.90 | 6.65 | 6.85 | 00:00:00 | | 2001-11-08 | 554,800 | 6.88 | 6.96 | 6.67 | 6.76 | 00:00:00 | | 2001-11-09 | 954,700 | 6.77 | 6.92 | 6.41 | 6.90 | 00:00:00 | | 2001-11-12 | 784,300 | 6.75 | 7.00 | 6.61 | 6.76 | 00:00:00 | | 2001-11-13 | 2,306,400 | 7.16 | 8.75 | 7.08 | 8.55 | 00:00:00 | | 2001-11-14 | 2,473,400 | 9.84 | 9.85 | 8.95 | 9.55 | 00:00:00 | | 2001-11-15 | 4,766,000 | 9.93 | 12.57 | 9.50 | 9.88 | 00:00:00 | | 2001-11-16 | 2,881,600 | 10.38 | 10.38 | 8.67 | 8.80 | 00:00:00 | | 2001-11-19 | 1,590,200 | 9.31 | 9.85 | 9.07 | 9.55 | 00:00:00 | | 2001-11-20 | 1,173,100 | 9.57 | 9.76 | 8.95 | 9.25 | 00:00:00 | | 2001-11-21 | 880,100 | 9.34 | 9.50 | 8.92 | 9.18 | 00:00:00 | | 2001-11-23 | 360,200 | 9.34 | 9.59 | 9.16 | 9.45 | 00:00:00 | | 2001-11-26 | 2,142,000 | 9.90 | 10.42 | 9.65 | 10.22 | 00:00:00 | | 2001-11-27 | 2,944,300 | 10.70 | 11.69 | 10.50 | 11.63 | 00:00:00 | | 2001-11-28 | 3,193,200 | 11.90 | 12.87 | 10.85 | 12.00 | 00:00:00 | | 2001-11-29 | 1,639,500 | 12.25 | 12.25 | 10.85 | 11.29 | 00:00:00 | | 2001-11-30 | 2,374,800 | 12.09 | 12.09 | 11.00 | 11.59 | 00:00:00 | | 2001-12-03 | 1,460,100 | 12.00 | 12.13 | 11.11 | 11.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
