|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,460,100 | 12.00 | 12.13 | 11.11 | 11.25 | 00:00:00 | | 2001-12-04 | 2,117,700 | 11.19 | 11.30 | 10.50 | 11.06 | 00:00:00 | | 2001-12-05 | 3,793,700 | 11.39 | 13.05 | 11.20 | 12.75 | 00:00:00 | | 2001-12-06 | 4,900,300 | 12.35 | 12.52 | 11.90 | 12.03 | 00:00:00 | | 2001-12-07 | 3,123,900 | 12.43 | 12.95 | 12.05 | 12.94 | 00:00:00 | | 2001-12-10 | 3,986,700 | 12.92 | 13.68 | 12.52 | 12.95 | 00:00:00 | | 2001-12-11 | 3,015,300 | 13.25 | 13.74 | 13.15 | 13.50 | 00:00:00 | | 2001-12-12 | 2,400,100 | 13.65 | 14.32 | 13.65 | 14.03 | 00:00:00 | | 2001-12-13 | 2,592,200 | 14.30 | 14.35 | 13.86 | 14.03 | 00:00:00 | | 2001-12-14 | 6,574,600 | 14.32 | 16.30 | 14.20 | 16.24 | 00:00:00 | | 2001-12-17 | 8,528,100 | 17.37 | 18.48 | 16.52 | 16.72 | 00:00:00 | | 2001-12-18 | 3,365,400 | 17.72 | 17.72 | 16.30 | 17.04 | 00:00:00 | | 2001-12-19 | 2,465,100 | 16.88 | 17.58 | 16.33 | 17.30 | 00:00:00 | | 2001-12-20 | 2,660,300 | 17.29 | 17.65 | 16.29 | 16.30 | 00:00:00 | | 2001-12-21 | 2,368,000 | 16.90 | 17.88 | 16.76 | 17.88 | 00:00:00 | | 2001-12-24 | 2,485,000 | 18.85 | 19.80 | 18.45 | 19.16 | 00:00:00 | | 2001-12-26 | 4,629,200 | 20.25 | 20.68 | 18.01 | 18.46 | 00:00:00 | | 2001-12-27 | 2,423,800 | 18.89 | 18.90 | 17.24 | 18.25 | 00:00:00 | | 2001-12-28 | 2,203,100 | 18.27 | 18.70 | 17.70 | 17.95 | 00:00:00 | | 2001-12-31 | 1,463,500 | 18.23 | 18.40 | 17.79 | 18.36 | 00:00:00 | | 2002-01-02 | 6,256,900 | 18.69 | 19.20 | 16.54 | 17.04 | 00:00:00 | | 2002-01-03 | 7,999,600 | 15.53 | 16.75 | 14.82 | 15.59 | 00:00:00 | | 2002-01-04 | 2,746,800 | 15.45 | 16.45 | 15.42 | 16.14 | 00:00:00 | | 2002-01-07 | 6,590,800 | 17.14 | 17.15 | 13.31 | 14.85 | 00:00:00 | | 2002-01-08 | 3,542,000 | 15.18 | 15.20 | 13.80 | 14.59 | 00:00:00 | | 2002-01-09 | 2,650,600 | 14.89 | 15.25 | 13.88 | 13.91 | 00:00:00 | | 2002-01-10 | 3,064,500 | 14.01 | 14.79 | 12.91 | 14.35 | 00:00:00 | | 2002-01-11 | 2,006,800 | 14.53 | 15.19 | 14.37 | 14.45 | 00:00:00 | | 2002-01-14 | 2,059,300 | 14.36 | 14.40 | 13.20 | 13.50 | 00:00:00 | | 2002-01-15 | 8,966,300 | 14.88 | 16.68 | 14.27 | 16.48 | 00:00:00 | | 2002-01-16 | 3,737,400 | 16.44 | 16.49 | 14.95 | 14.99 | 00:00:00 | | 2002-01-17 | 2,093,100 | 15.59 | 15.60 | 14.50 | 14.94 | 00:00:00 | | 2002-01-18 | 1,487,900 | 14.33 | 15.45 | 14.25 | 14.85 | 00:00:00 | | 2002-01-22 | 1,173,100 | 15.22 | 15.35 | 14.04 | 14.04 | 00:00:00 | | 2002-01-23 | 2,021,800 | 14.20 | 14.37 | 13.05 | 14.14 | 00:00:00 | | 2002-01-24 | 2,665,100 | 14.01 | 15.40 | 13.40 | 14.95 | 00:00:00 | | 2002-01-25 | 907,500 | 14.84 | 14.90 | 14.25 | 14.33 | 00:00:00 | | 2002-01-28 | 1,645,100 | 14.78 | 14.83 | 13.45 | 13.53 | 00:00:00 | | 2002-01-29 | 2,039,100 | 13.20 | 13.75 | 12.75 | 12.96 | 00:00:00 | | 2002-01-30 | 4,066,800 | 12.79 | 12.94 | 11.12 | 12.40 | 00:00:00 | | 2002-01-31 | 2,583,000 | 12.34 | 12.34 | 11.34 | 11.36 | 00:00:00 | | 2002-02-01 | 23,562 | 11.25 | 12.78 | 10.70 | 12.17 | 00:00:00 | | 2002-02-04 | 1,930,700 | 12.10 | 12.25 | 11.14 | 11.71 | 00:00:00 | | 2002-02-05 | 1,455,600 | 11.78 | 11.95 | 11.08 | 11.59 | 00:00:00 | | 2002-02-06 | 5,102,900 | 12.25 | 13.45 | 11.76 | 12.56 | 00:00:00 | | 2002-02-07 | 2,756,900 | 12.83 | 14.25 | 12.56 | 13.87 | 00:00:00 | | 2002-02-08 | 2,007,400 | 14.09 | 14.59 | 13.14 | 13.98 | 00:00:00 | | 2002-02-11 | 984,100 | 14.06 | 14.21 | 13.35 | 13.65 | 00:00:00 | | 2002-02-12 | 1,153,200 | 13.60 | 14.10 | 13.20 | 13.85 | 00:00:00 | | 2002-02-13 | 1,534,300 | 14.30 | 14.85 | 14.21 | 14.40 | 00:00:00 | | 2002-02-14 | 1,103,300 | 14.80 | 14.90 | 13.31 | 13.39 | 00:00:00 | | 2002-02-15 | 1,250,000 | 13.41 | 13.47 | 12.33 | 12.75 | 00:00:00 | | 2002-02-19 | 682,200 | 12.80 | 12.86 | 12.10 | 12.26 | 00:00:00 | | 2002-02-20 | 1,251,200 | 12.55 | 12.88 | 11.85 | 12.70 | 00:00:00 | | 2002-02-21 | 653,100 | 12.68 | 12.79 | 12.01 | 12.11 | 00:00:00 | | 2002-02-22 | 726,200 | 12.15 | 12.55 | 11.71 | 12.50 | 00:00:00 | | 2002-02-25 | 822,600 | 12.56 | 13.26 | 12.20 | 13.16 | 00:00:00 | | 2002-02-26 | 2,195,800 | 13.26 | 13.37 | 11.97 | 11.97 | 00:00:00 | | 2002-02-27 | 815,700 | 12.28 | 12.40 | 11.94 | 11.99 | 00:00:00 | | 2002-02-28 | 680,100 | 12.12 | 12.25 | 11.83 | 11.92 | 00:00:00 | | 2002-03-01 | 1,801,500 | 12.19 | 13.50 | 11.50 | 13.50 | 00:00:00 | | 2002-03-04 | 1,429,800 | 13.35 | 13.69 | 12.80 | 13.27 | 00:00:00 | | 2002-03-05 | 1,116,000 | 13.00 | 13.58 | 12.87 | 13.12 | 00:00:00 | | 2002-03-06 | 1,229,200 | 13.24 | 13.99 | 13.02 | 13.94 | 00:00:00 | | 2002-03-07 | 1,147,700 | 14.11 | 14.35 | 13.10 | 13.30 | 00:00:00 | | 2002-03-08 | 1,112,100 | 13.80 | 14.10 | 13.25 | 13.60 | 00:00:00 | | 2002-03-11 | 739,200 | 13.50 | 14.22 | 13.31 | 13.78 | 00:00:00 | | 2002-03-12 | 962,800 | 13.67 | 14.35 | 13.40 | 14.06 | 00:00:00 | | 2002-03-13 | 996,700 | 14.08 | 14.47 | 13.75 | 14.14 | 00:00:00 | | 2002-03-14 | 991,700 | 14.06 | 14.58 | 13.99 | 14.14 | 00:00:00 | | 2002-03-15 | 1,495,400 | 14.25 | 15.22 | 14.00 | 15.04 | 00:00:00 | | 2002-03-18 | 1,392,700 | 15.12 | 15.50 | 14.91 | 15.00 | 00:00:00 | | 2002-03-19 | 9,591,300 | 15.12 | 15.19 | 12.50 | 13.00 | 00:00:00 | | 2002-03-20 | 2,273,300 | 12.94 | 13.47 | 12.53 | 12.65 | 00:00:00 | | 2002-03-21 | 1,760,500 | 12.89 | 13.37 | 12.70 | 12.89 | 00:00:00 | | 2002-03-22 | 1,346,900 | 13.04 | 13.11 | 12.71 | 12.85 | 00:00:00 | | 2002-03-25 | 1,710,200 | 12.98 | 13.00 | 12.35 | 12.45 | 00:00:00 | | 2002-03-26 | 1,264,400 | 12.47 | 12.48 | 11.84 | 11.99 | 00:00:00 | | 2002-03-27 | 777,600 | 12.29 | 12.40 | 11.95 | 12.00 | 00:00:00 | | 2002-03-28 | 2,213,900 | 12.20 | 13.94 | 12.19 | 13.77 | 00:00:00 | | 2002-04-01 | 3,326,800 | 14.22 | 14.70 | 13.04 | 13.10 | 00:00:00 | | 2002-04-02 | 926,900 | 13.15 | 13.58 | 13.12 | 13.20 | 00:00:00 | | 2002-04-03 | 917,100 | 13.27 | 13.35 | 12.53 | 12.92 | 00:00:00 | | 2002-04-04 | 736,000 | 12.60 | 13.14 | 12.54 | 12.60 | 00:00:00 | | 2002-04-05 | 1,428,900 | 12.74 | 13.40 | 12.70 | 13.19 | 00:00:00 | | 2002-04-08 | 603,200 | 12.90 | 12.95 | 12.50 | 12.80 | 00:00:00 | | 2002-04-09 | 629,000 | 12.86 | 12.97 | 12.25 | 12.33 | 00:00:00 | | 2002-04-10 | 2,616,400 | 12.37 | 12.55 | 11.23 | 12.30 | 00:00:00 | | 2002-04-11 | 931,500 | 12.32 | 12.52 | 11.60 | 11.90 | 00:00:00 | | 2002-04-12 | 8,849,800 | 11.60 | 11.63 | 10.75 | 11.14 | 00:00:00 | | 2002-04-15 | 2,339,600 | 11.21 | 11.61 | 11.01 | 11.50 | 00:00:00 | | 2002-04-16 | 2,047,200 | 11.90 | 12.12 | 11.54 | 12.04 | 00:00:00 | | 2002-04-17 | 2,437,100 | 12.05 | 12.35 | 11.80 | 12.18 | 00:00:00 | | 2002-04-18 | 2,244,000 | 12.09 | 12.90 | 11.94 | 12.89 | 00:00:00 | | 2002-04-19 | 2,343,500 | 13.00 | 13.25 | 12.43 | 12.50 | 00:00:00 | | 2002-04-22 | 1,119,700 | 12.48 | 12.48 | 11.73 | 12.20 | 00:00:00 | | 2002-04-23 | 2,425,100 | 12.09 | 12.73 | 11.50 | 11.78 | 00:00:00 | | 2002-04-24 | 1,585,200 | 12.38 | 12.38 | 11.85 | 12.23 | 00:00:00 | | 2002-04-25 | 1,044,600 | 12.15 | 12.29 | 11.76 | 12.07 | 00:00:00 | | 2002-04-26 | 1,600,800 | 11.99 | 12.18 | 11.64 | 11.72 | 00:00:00 | | 2002-04-29 | 993,400 | 11.68 | 12.10 | 11.30 | 11.50 | 00:00:00 | | 2002-04-30 | 820,600 | 11.55 | 11.81 | 11.25 | 11.51 | 00:00:00 | | 2002-05-01 | 961,300 | 11.48 | 11.60 | 11.08 | 11.34 | 00:00:00 | | 2002-05-02 | 3,997,200 | 11.32 | 11.43 | 9.86 | 10.42 | 00:00:00 | | 2002-05-03 | 1,703,100 | 10.39 | 10.39 | 9.99 | 10.04 | 00:00:00 | | 2002-05-06 | 1,214,100 | 10.04 | 10.22 | 9.55 | 9.68 | 00:00:00 | | 2002-05-07 | 4,687,000 | 9.70 | 10.09 | 7.93 | 8.02 | 00:00:00 | | 2002-05-08 | 1,872,600 | 8.54 | 9.05 | 8.34 | 8.98 | 00:00:00 | | 2002-05-09 | 690,000 | 9.04 | 9.20 | 8.51 | 8.60 | 00:00:00 | | 2002-05-10 | 842,700 | 8.65 | 8.66 | 7.95 | 8.10 | 00:00:00 | | 2002-05-13 | 898,600 | 8.20 | 8.41 | 7.75 | 8.30 | 00:00:00 | | 2002-05-14 | 1,178,100 | 8.86 | 9.20 | 8.64 | 8.96 | 00:00:00 | | 2002-05-15 | 1,777,600 | 9.04 | 9.95 | 8.86 | 9.14 | 00:00:00 | | 2002-05-16 | 911,900 | 9.65 | 9.75 | 9.20 | 9.30 | 00:00:00 | | 2002-05-17 | 764,000 | 9.50 | 9.50 | 9.01 | 9.15 | 00:00:00 | | 2002-05-20 | 563,400 | 9.14 | 9.23 | 8.77 | 8.98 | 00:00:00 | | 2002-05-21 | 669,600 | 9.15 | 9.80 | 8.87 | 8.94 | 00:00:00 | | 2002-05-22 | 455,200 | 9.01 | 9.10 | 8.75 | 8.91 | 00:00:00 | | 2002-05-23 | 1,670,500 | 9.06 | 9.64 | 8.90 | 9.56 | 00:00:00 | | 2002-05-24 | 625,000 | 9.39 | 9.80 | 9.13 | 9.15 | 00:00:00 | | 2002-05-28 | 950,000 | 9.35 | 9.35 | 8.85 | 9.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
