|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 950,000 | 9.35 | 9.35 | 8.85 | 9.14 | 00:00:00 | | 2002-05-29 | 375,700 | 9.05 | 9.10 | 8.79 | 8.92 | 00:00:00 | | 2002-05-30 | 781,100 | 8.92 | 9.09 | 8.55 | 8.55 | 00:00:00 | | 2002-05-31 | 335,200 | 8.61 | 8.95 | 8.50 | 8.70 | 00:00:00 | | 2002-06-03 | 889,300 | 8.66 | 8.86 | 8.00 | 8.30 | 00:00:00 | | 2002-06-04 | 905,600 | 8.23 | 8.40 | 7.88 | 7.98 | 00:00:00 | | 2002-06-05 | 659,900 | 8.03 | 8.06 | 7.76 | 8.00 | 00:00:00 | | 2002-06-06 | 1,033,800 | 7.98 | 8.35 | 7.87 | 8.35 | 00:00:00 | | 2002-06-07 | 975,900 | 7.97 | 8.10 | 7.85 | 7.95 | 00:00:00 | | 2002-06-10 | 580,200 | 8.05 | 8.25 | 7.90 | 8.10 | 00:00:00 | | 2002-06-11 | 674,400 | 8.12 | 8.24 | 8.01 | 8.20 | 00:00:00 | | 2002-06-12 | 566,200 | 8.14 | 8.25 | 7.80 | 8.20 | 00:00:00 | | 2002-06-13 | 863,400 | 8.23 | 8.23 | 7.94 | 7.99 | 00:00:00 | | 2002-06-14 | 974,500 | 7.76 | 7.88 | 7.46 | 7.76 | 00:00:00 | | 2002-06-17 | 3,232,400 | 7.46 | 7.54 | 6.40 | 7.41 | 00:00:00 | | 2002-06-18 | 1,121,800 | 7.27 | 7.41 | 7.24 | 7.34 | 00:00:00 | | 2002-06-19 | 555,100 | 7.09 | 7.29 | 7.03 | 7.29 | 00:00:00 | | 2002-06-20 | 766,700 | 7.15 | 7.22 | 6.35 | 6.55 | 00:00:00 | | 2002-06-21 | 869,000 | 6.55 | 6.57 | 6.26 | 6.55 | 00:00:00 | | 2002-06-24 | 873,500 | 6.50 | 7.70 | 6.31 | 7.68 | 00:00:00 | | 2002-06-25 | 918,900 | 7.70 | 8.05 | 7.00 | 7.62 | 00:00:00 | | 2002-06-26 | 1,458,000 | 6.90 | 7.74 | 6.85 | 7.57 | 00:00:00 | | 2002-06-27 | 677,800 | 7.60 | 7.78 | 7.02 | 7.21 | 00:00:00 | | 2002-06-28 | 3,347,100 | 7.20 | 7.50 | 6.86 | 7.25 | 00:00:00 | | 2002-07-01 | 962,900 | 7.60 | 7.70 | 6.68 | 6.68 | 00:00:00 | | 2002-07-02 | 919,500 | 6.69 | 6.81 | 6.05 | 6.25 | 00:00:00 | | 2002-07-03 | 773,600 | 6.20 | 6.33 | 5.80 | 6.22 | 00:00:00 | | 2002-07-05 | 1,388,300 | 6.18 | 6.19 | 5.74 | 5.75 | 00:00:00 | | 2002-07-08 | 1,049,600 | 5.76 | 5.93 | 5.56 | 5.67 | 00:00:00 | | 2002-07-09 | 859,600 | 5.68 | 5.90 | 5.15 | 5.39 | 00:00:00 | | 2002-07-10 | 824,500 | 5.36 | 5.54 | 5.19 | 5.45 | 00:00:00 | | 2002-07-11 | 835,300 | 5.44 | 5.63 | 5.10 | 5.45 | 00:00:00 | | 2002-07-12 | 615,200 | 5.46 | 5.68 | 5.36 | 5.58 | 00:00:00 | | 2002-07-15 | 437,300 | 5.63 | 5.80 | 5.37 | 5.79 | 00:00:00 | | 2002-07-16 | 788,700 | 5.76 | 6.25 | 5.57 | 5.95 | 00:00:00 | | 2002-07-17 | 723,700 | 6.21 | 6.49 | 5.70 | 5.88 | 00:00:00 | | 2002-07-18 | 642,000 | 5.89 | 5.97 | 5.40 | 5.50 | 00:00:00 | | 2002-07-19 | 1,651,000 | 5.40 | 5.47 | 4.94 | 5.12 | 00:00:00 | | 2002-07-22 | 1,005,600 | 5.00 | 5.27 | 4.93 | 5.25 | 00:00:00 | | 2002-07-23 | 3,367,400 | 5.38 | 5.48 | 3.64 | 4.00 | 00:00:00 | | 2002-07-24 | 3,766,500 | 3.88 | 3.90 | 3.26 | 3.33 | 00:00:00 | | 2002-07-25 | 1,559,100 | 3.55 | 4.05 | 3.41 | 3.65 | 00:00:00 | | 2002-07-26 | 838,000 | 3.90 | 4.00 | 3.30 | 3.35 | 00:00:00 | | 2002-07-29 | 970,300 | 3.89 | 3.89 | 3.53 | 3.68 | 00:00:00 | | 2002-07-30 | 1,487,700 | 3.80 | 4.07 | 3.59 | 3.81 | 00:00:00 | | 2002-07-31 | 1,121,900 | 4.02 | 4.05 | 3.40 | 3.45 | 00:00:00 | | 2002-08-01 | 722,700 | 3.50 | 3.61 | 3.28 | 3.30 | 00:00:00 | | 2002-08-02 | 543,700 | 3.44 | 3.47 | 3.08 | 3.12 | 00:00:00 | | 2002-08-05 | 1,733,800 | 3.14 | 3.15 | 2.63 | 2.72 | 00:00:00 | | 2002-08-06 | 1,200,400 | 2.96 | 3.02 | 2.78 | 2.82 | 00:00:00 | | 2002-08-07 | 1,424,400 | 3.02 | 3.10 | 2.65 | 2.72 | 00:00:00 | | 2002-08-08 | 1,406,900 | 2.90 | 2.99 | 2.66 | 2.94 | 00:00:00 | | 2002-08-09 | 719,000 | 2.92 | 2.93 | 2.76 | 2.80 | 00:00:00 | | 2002-08-12 | 952,900 | 2.90 | 3.00 | 2.73 | 2.86 | 00:00:00 | | 2002-08-13 | 1,621,600 | 2.89 | 3.39 | 2.88 | 3.02 | 00:00:00 | | 2002-08-14 | 1,605,700 | 3.03 | 3.23 | 2.80 | 2.89 | 00:00:00 | | 2002-08-15 | 1,130,200 | 2.90 | 3.01 | 2.86 | 2.87 | 00:00:00 | | 2002-08-16 | 1,389,700 | 3.01 | 3.40 | 2.90 | 3.33 | 00:00:00 | | 2002-08-19 | 2,273,200 | 3.45 | 4.00 | 3.30 | 3.98 | 00:00:00 | | 2002-08-20 | 2,903,000 | 3.98 | 4.78 | 3.80 | 4.30 | 00:00:00 | | 2002-08-21 | 1,347,700 | 4.58 | 4.65 | 4.10 | 4.27 | 00:00:00 | | 2002-08-22 | 1,732,400 | 4.29 | 4.29 | 4.10 | 4.19 | 00:00:00 | | 2002-08-23 | 951,300 | 4.16 | 4.20 | 3.92 | 3.99 | 00:00:00 | | 2002-08-26 | 849,500 | 4.02 | 4.10 | 3.60 | 4.03 | 00:00:00 | | 2002-08-27 | 1,335,300 | 4.09 | 4.35 | 3.95 | 4.22 | 00:00:00 | | 2002-08-28 | 872,200 | 4.26 | 4.40 | 4.06 | 4.23 | 00:00:00 | | 2002-08-29 | 2,032,400 | 4.34 | 5.13 | 4.25 | 5.09 | 00:00:00 | | 2002-08-30 | 3,220,400 | 5.34 | 5.74 | 5.30 | 5.43 | 00:00:00 | | 2002-09-03 | 2,149,800 | 5.48 | 5.50 | 4.81 | 5.24 | 00:00:00 | | 2002-09-04 | 3,003,900 | 5.35 | 6.24 | 5.31 | 5.98 | 00:00:00 | | 2002-09-05 | 1,542,700 | 5.96 | 6.10 | 5.73 | 5.75 | 00:00:00 | | 2002-09-06 | 1,274,300 | 6.08 | 6.10 | 5.52 | 5.67 | 00:00:00 | | 2002-09-09 | 1,205,000 | 5.71 | 6.02 | 5.70 | 5.92 | 00:00:00 | | 2002-09-10 | 2,209,100 | 5.97 | 5.99 | 5.07 | 5.22 | 00:00:00 | | 2002-09-11 | 1,056,400 | 5.25 | 5.50 | 5.06 | 5.18 | 00:00:00 | | 2002-09-12 | 1,238,600 | 5.19 | 5.50 | 5.05 | 5.30 | 00:00:00 | | 2002-09-13 | 760,800 | 5.29 | 5.40 | 5.06 | 5.29 | 00:00:00 | | 2002-09-16 | 1,134,900 | 5.19 | 5.31 | 4.95 | 5.06 | 00:00:00 | | 2002-09-17 | 1,107,200 | 5.16 | 5.26 | 4.99 | 5.08 | 00:00:00 | | 2002-09-18 | 689,200 | 5.07 | 5.15 | 4.98 | 5.01 | 00:00:00 | | 2002-09-19 | 846,400 | 4.97 | 5.00 | 4.69 | 4.77 | 00:00:00 | | 2002-09-20 | 1,264,100 | 4.82 | 4.89 | 4.29 | 4.72 | 00:00:00 | | 2002-09-23 | 1,567,500 | 4.72 | 4.73 | 4.20 | 4.21 | 00:00:00 | | 2002-09-24 | 2,106,800 | 4.01 | 4.09 | 3.71 | 3.88 | 00:00:00 | | 2002-09-25 | 1,603,700 | 4.03 | 4.25 | 3.89 | 4.12 | 00:00:00 | | 2002-09-26 | 1,347,100 | 4.24 | 4.29 | 4.10 | 4.28 | 00:00:00 | | 2002-09-27 | 1,202,000 | 4.15 | 4.25 | 3.99 | 3.99 | 00:00:00 | | 2002-09-30 | 954,400 | 4.00 | 4.00 | 3.73 | 3.90 | 00:00:00 | | 2002-10-01 | 907,000 | 3.94 | 4.12 | 3.62 | 3.78 | 00:00:00 | | 2002-10-02 | 1,665,100 | 3.63 | 3.65 | 3.31 | 3.48 | 00:00:00 | | 2002-10-03 | 985,000 | 3.53 | 3.75 | 3.47 | 3.61 | 00:00:00 | | 2002-10-04 | 822,300 | 3.74 | 3.74 | 3.43 | 3.60 | 00:00:00 | | 2002-10-07 | 1,521,300 | 3.55 | 3.56 | 3.10 | 3.20 | 00:00:00 | | 2002-10-08 | 1,701,400 | 3.22 | 3.29 | 2.90 | 3.00 | 00:00:00 | | 2002-10-09 | 1,318,100 | 3.05 | 3.08 | 2.75 | 2.97 | 00:00:00 | | 2002-10-10 | 1,426,400 | 3.03 | 3.15 | 2.81 | 3.10 | 00:00:00 | | 2002-10-11 | 1,730,000 | 3.20 | 3.52 | 3.07 | 3.20 | 00:00:00 | | 2002-10-14 | 1,269,900 | 3.20 | 3.44 | 3.19 | 3.29 | 00:00:00 | | 2002-10-15 | 1,778,000 | 3.43 | 3.48 | 3.21 | 3.27 | 00:00:00 | | 2002-10-16 | 1,774,700 | 3.20 | 3.23 | 2.93 | 3.04 | 00:00:00 | | 2002-10-17 | 2,539,300 | 3.26 | 3.33 | 2.97 | 3.30 | 00:00:00 | | 2002-10-18 | 2,370,100 | 3.22 | 3.24 | 3.00 | 3.12 | 00:00:00 | | 2002-10-21 | 1,466,400 | 3.02 | 3.10 | 2.95 | 2.99 | 00:00:00 | | 2002-10-22 | 893,800 | 2.88 | 2.99 | 2.80 | 2.89 | 00:00:00 | | 2002-10-23 | 1,092,700 | 2.91 | 2.92 | 2.80 | 2.82 | 00:00:00 | | 2002-10-24 | 1,429,400 | 2.96 | 3.08 | 2.81 | 2.85 | 00:00:00 | | 2002-10-25 | 942,300 | 2.81 | 2.92 | 2.75 | 2.83 | 00:00:00 | | 2002-10-28 | 1,270,000 | 2.90 | 2.96 | 2.75 | 2.77 | 00:00:00 | | 2002-10-29 | 1,054,900 | 2.81 | 2.90 | 2.69 | 2.85 | 00:00:00 | | 2002-10-30 | 793,500 | 2.90 | 2.91 | 2.75 | 2.77 | 00:00:00 | | 2002-10-31 | 2,263,500 | 2.81 | 3.30 | 2.75 | 3.00 | 00:00:00 | | 2002-11-01 | 2,712,600 | 3.14 | 3.55 | 3.10 | 3.43 | 00:00:00 | | 2002-11-04 | 2,751,000 | 3.71 | 4.00 | 3.35 | 3.48 | 00:00:00 | | 2002-11-05 | 1,115,200 | 3.63 | 3.88 | 3.55 | 3.77 | 00:00:00 | | 2002-11-06 | 1,260,500 | 4.00 | 4.00 | 3.71 | 3.76 | 00:00:00 | | 2002-11-07 | 1,191,700 | 3.84 | 3.85 | 3.33 | 3.50 | 00:00:00 | | 2002-11-08 | 1,251,800 | 3.50 | 3.55 | 3.15 | 3.43 | 00:00:00 | | 2002-11-11 | 1,337,500 | 3.32 | 3.35 | 3.02 | 3.12 | 00:00:00 | | 2002-11-12 | 1,142,100 | 3.16 | 3.28 | 3.11 | 3.20 | 00:00:00 | | 2002-11-13 | 3,357,400 | 3.16 | 3.20 | 2.91 | 3.05 | 00:00:00 | | 2002-11-14 | 7,667,200 | 3.17 | 3.17 | 2.00 | 2.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
