|
 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 | | 2002-11-14 | 7,667,200 | 3.17 | 3.17 | 2.00 | 2.32 | 00:00:00 | | 2002-11-15 | 6,840,100 | 2.31 | 2.31 | 1.80 | 1.99 | 00:00:00 | | 2002-11-18 | 2,606,200 | 2.10 | 2.27 | 1.99 | 2.13 | 00:00:00 | | 2002-11-19 | 2,231,000 | 2.17 | 2.20 | 1.87 | 2.02 | 00:00:00 | | 2002-11-20 | 3,855,000 | 2.02 | 2.15 | 1.75 | 1.82 | 00:00:00 | | 2002-11-21 | 3,337,000 | 1.84 | 1.93 | 1.66 | 1.75 | 00:00:00 | | 2002-11-22 | 1,898,500 | 1.79 | 1.87 | 1.70 | 1.84 | 00:00:00 | | 2002-11-25 | 7,134,300 | 1.95 | 2.88 | 1.90 | 2.60 | 00:00:00 | | 2002-11-26 | 5,022,600 | 2.70 | 3.00 | 2.45 | 2.54 | 00:00:00 | | 2002-11-27 | 2,792,300 | 2.74 | 2.75 | 2.30 | 2.39 | 00:00:00 | | 2002-11-29 | 1,111,400 | 2.48 | 2.60 | 2.39 | 2.52 | 00:00:00 | | 2002-12-02 | 2,460,800 | 2.71 | 2.75 | 2.16 | 2.34 | 00:00:00 | | 2002-12-03 | 2,769,400 | 2.37 | 2.39 | 2.06 | 2.30 | 00:00:00 | | 2002-12-04 | 5,398,700 | 2.24 | 2.93 | 2.15 | 2.79 | 00:00:00 | | 2002-12-05 | 4,059,300 | 2.82 | 3.10 | 2.60 | 2.94 | 00:00:00 | | 2002-12-06 | 2,386,700 | 2.74 | 3.25 | 2.73 | 3.05 | 00:00:00 | | 2002-12-09 | 4,479,500 | 3.31 | 3.65 | 3.20 | 3.48 | 00:00:00 | | 2002-12-10 | 3,950,600 | 3.64 | 3.79 | 3.00 | 3.22 | 00:00:00 | | 2002-12-11 | 2,155,500 | 3.20 | 3.50 | 3.01 | 3.14 | 00:00:00 | | 2002-12-12 | 1,990,900 | 3.23 | 3.24 | 2.89 | 3.11 | 00:00:00 | | 2002-12-13 | 1,900,500 | 3.07 | 3.29 | 2.80 | 3.23 | 00:00:00 | | 2002-12-16 | 1,999,800 | 3.37 | 3.40 | 3.03 | 3.15 | 00:00:00 | | 2002-12-17 | 1,420,200 | 3.17 | 3.25 | 2.95 | 3.08 | 00:00:00 | | 2002-12-18 | 1,960,100 | 3.07 | 3.08 | 2.75 | 2.86 | 00:00:00 | | 2002-12-19 | 1,325,700 | 2.91 | 2.92 | 2.75 | 2.89 | 00:00:00 | | 2002-12-20 | 3,201,000 | 2.99 | 3.15 | 2.81 | 3.00 | 00:00:00 | | 2002-12-23 | 7,120,700 | 3.46 | 3.48 | 3.04 | 3.19 | 00:00:00 | | 2002-12-24 | 3,605,100 | 2.99 | 3.06 | 2.89 | 2.92 | 00:00:00 | | 2002-12-26 | 2,363,100 | 2.96 | 2.96 | 2.75 | 2.79 | 00:00:00 | | 2002-12-27 | 1,475,100 | 2.75 | 2.88 | 2.71 | 2.84 | 00:00:00 | | 2002-12-30 | 1,946,100 | 2.94 | 2.94 | 2.74 | 2.75 | 00:00:00 | | 2002-12-31 | 1,483,000 | 2.76 | 2.77 | 2.65 | 2.69 | 00:00:00 | | 2003-01-02 | 2,690,700 | 2.72 | 2.72 | 2.40 | 2.67 | 00:00:00 | | 2003-01-03 | 1,890,200 | 2.70 | 2.87 | 2.61 | 2.79 | 00:00:00 | | 2003-01-06 | 1,307,600 | 2.90 | 2.91 | 2.75 | 2.85 | 00:00:00 | | 2003-01-07 | 1,667,100 | 2.85 | 2.92 | 2.77 | 2.84 | 00:00:00 | | 2003-01-08 | 3,026,200 | 2.81 | 3.10 | 2.76 | 3.01 | 00:00:00 | | 2003-01-09 | 6,023,500 | 3.12 | 3.30 | 3.04 | 3.20 | 00:00:00 | | 2003-01-10 | 2,153,300 | 3.18 | 3.30 | 3.12 | 3.18 | 00:00:00 | | 2003-01-13 | 1,508,100 | 3.24 | 3.30 | 3.05 | 3.06 | 00:00:00 | | 2003-01-14 | 9,584,300 | 3.15 | 3.64 | 3.10 | 3.64 | 00:00:00 | | 2003-01-15 | 14,639,900 | 3.81 | 4.19 | 3.65 | 4.12 | 00:00:00 | | 2003-01-16 | 4,963,600 | 4.07 | 4.08 | 3.59 | 3.88 | 00:00:00 | | 2003-01-17 | 3,449,000 | 3.85 | 4.06 | 3.69 | 4.05 | 00:00:00 | | 2003-01-21 | 8,198,400 | 4.22 | 5.00 | 4.07 | 4.95 | 00:00:00 | | 2003-01-22 | 8,725,600 | 5.18 | 5.19 | 4.75 | 4.92 | 00:00:00 | | 2003-01-23 | 6,760,500 | 5.13 | 5.17 | 4.30 | 4.50 | 00:00:00 | | 2003-01-24 | 4,301,100 | 4.73 | 4.95 | 4.54 | 4.70 | 00:00:00 | | 2003-01-27 | 3,342,900 | 4.50 | 4.63 | 4.20 | 4.30 | 00:00:00 | | 2003-01-28 | 4,062,300 | 4.23 | 4.38 | 3.94 | 4.18 | 00:00:00 | | 2003-01-29 | 2,718,200 | 4.20 | 4.39 | 4.03 | 4.24 | 00:00:00 | | 2003-01-30 | 2,114,200 | 4.30 | 4.42 | 4.22 | 4.25 | 00:00:00 | | 2003-01-31 | 4,837,100 | 4.74 | 4.82 | 4.51 | 4.59 | 00:00:00 | | 2003-02-03 | 2,407,300 | 4.77 | 4.80 | 4.28 | 4.33 | 00:00:00 | | 2003-02-04 | 2,228,500 | 4.33 | 4.33 | 4.10 | 4.14 | 00:00:00 | | 2003-02-05 | 2,834,300 | 4.25 | 4.27 | 3.94 | 3.95 | 00:00:00 | | 2003-02-06 | 1,763,500 | 3.98 | 4.06 | 3.91 | 4.00 | 00:00:00 | | 2003-02-07 | 2,519,300 | 4.04 | 4.11 | 3.74 | 3.81 | 00:00:00 | | 2003-02-10 | 3,502,000 | 3.82 | 4.06 | 3.53 | 4.00 | 00:00:00 | | 2003-02-11 | 2,110,900 | 4.01 | 4.06 | 3.75 | 3.75 | 00:00:00 | | 2003-02-12 | 1,527,400 | 3.77 | 3.90 | 3.68 | 3.77 | 00:00:00 | | 2003-02-13 | 1,232,200 | 3.70 | 3.77 | 3.59 | 3.65 | 00:00:00 | | 2003-02-14 | 1,096,300 | 3.69 | 3.80 | 3.59 | 3.77 | 00:00:00 | | 2003-02-18 | 10,865,900 | 5.00 | 5.00 | 4.47 | 4.49 | 00:00:00 | | 2003-02-19 | 3,995,300 | 4.60 | 4.66 | 4.24 | 4.28 | 00:00:00 | | 2003-02-20 | 3,577,300 | 4.30 | 4.65 | 4.29 | 4.61 | 00:00:00 | | 2003-02-21 | 4,264,000 | 4.74 | 4.81 | 4.34 | 4.64 | 00:00:00 | | 2003-02-24 | 4,549,200 | 4.73 | 4.95 | 4.60 | 4.76 | 00:00:00 | | 2003-02-25 | 3,313,000 | 4.86 | 4.88 | 4.59 | 4.78 | 00:00:00 | | 2003-02-26 | 2,945,500 | 4.57 | 4.75 | 4.41 | 4.47 | 00:00:00 | | 2003-02-27 | 2,207,500 | 4.53 | 4.73 | 4.49 | 4.71 | 00:00:00 | | 2003-02-28 | 2,107,900 | 4.71 | 4.80 | 4.56 | 4.71 | 00:00:00 | | 2003-03-03 | 2,789,000 | 4.76 | 4.82 | 4.52 | 4.57 | 00:00:00 | | 2003-03-04 | 1,715,700 | 4.55 | 4.72 | 4.47 | 4.61 | 00:00:00 | | 2003-03-05 | 1,648,400 | 4.60 | 4.73 | 4.57 | 4.61 | 00:00:00 | | 2003-03-06 | 1,850,500 | 4.60 | 4.61 | 4.47 | 4.58 | 00:00:00 | | 2003-03-07 | 1,413,200 | 4.56 | 4.64 | 4.45 | 4.52 | 00:00:00 | | 2003-03-10 | 3,213,400 | 4.50 | 4.52 | 4.14 | 4.30 | 00:00:00 | | 2003-03-11 | 1,635,700 | 4.31 | 4.36 | 4.10 | 4.13 | 00:00:00 | | 2003-03-12 | 1,538,800 | 4.10 | 4.21 | 4.00 | 4.21 | 00:00:00 | | 2003-03-13 | 1,910,900 | 4.38 | 4.55 | 4.25 | 4.52 | 00:00:00 | | 2003-03-14 | 1,834,500 | 4.56 | 4.59 | 4.35 | 4.41 | 00:00:00 | | 2003-03-17 | 1,842,200 | 4.28 | 4.50 | 4.25 | 4.49 | 00:00:00 | | 2003-03-18 | 2,194,400 | 4.66 | 4.68 | 4.46 | 4.51 | 00:00:00 | | 2003-03-19 | 10,010,800 | 4.67 | 5.34 | 4.61 | 5.27 | 00:00:00 | | 2003-03-20 | 8,659,700 | 5.30 | 5.48 | 5.07 | 5.34 | 00:00:00 | | 2003-03-21 | 8,387,000 | 5.62 | 5.68 | 5.40 | 5.58 | 00:00:00 | | 2003-03-24 | 4,888,700 | 5.20 | 5.49 | 5.13 | 5.31 | 00:00:00 | | 2003-03-25 | 10,675,600 | 5.66 | 6.10 | 5.58 | 6.05 | 00:00:00 | | 2003-03-26 | 14,360,600 | 6.20 | 6.43 | 5.75 | 5.91 | 00:00:00 | | 2003-03-27 | 17,061,900 | 6.08 | 6.90 | 5.69 | 6.77 | 00:00:00 | | 2003-03-28 | 9,668,500 | 6.36 | 6.75 | 5.90 | 6.20 | 00:00:00 | | 2003-03-31 | 5,292,200 | 5.95 | 6.18 | 5.85 | 5.89 | 00:00:00 | | 2003-04-01 | 5,196,000 | 6.10 | 6.11 | 5.90 | 5.96 | 00:00:00 | | 2003-04-02 | 6,361,300 | 6.25 | 6.50 | 5.56 | 6.23 | 00:00:00 | | 2003-04-03 | 3,254,600 | 6.50 | 6.50 | 6.10 | 6.15 | 00:00:00 | | 2003-04-04 | 3,844,600 | 6.24 | 6.30 | 5.85 | 6.04 | 00:00:00 | | 2003-04-07 | 3,919,400 | 6.35 | 6.49 | 6.02 | 6.03 | 00:00:00 | | 2003-04-08 | 2,665,900 | 6.10 | 6.15 | 6.00 | 6.02 | 00:00:00 | | 2003-04-09 | 3,193,300 | 6.03 | 6.30 | 6.01 | 6.18 | 00:00:00 | | 2003-04-10 | 2,640,600 | 6.13 | 6.29 | 6.06 | 6.21 | 00:00:00 | | 2003-04-11 | 6,254,100 | 6.34 | 6.56 | 6.30 | 6.41 | 00:00:00 | | 2003-04-14 | 4,450,700 | 6.73 | 6.75 | 6.33 | 6.36 | 00:00:00 | | 2003-04-15 | 2,813,100 | 6.35 | 6.50 | 6.27 | 6.39 | 00:00:00 | | 2003-04-16 | 2,675,100 | 6.39 | 6.50 | 6.35 | 6.50 | 00:00:00 | | 2003-04-17 | 10,462,500 | 6.52 | 7.17 | 6.50 | 7.10 | 00:00:00 | | 2003-04-21 | 10,994,200 | 7.41 | 7.84 | 7.25 | 7.54 | 00:00:00 | | 2003-04-22 | 12,925,800 | 7.57 | 8.45 | 7.48 | 8.20 | 00:00:00 | | 2003-04-23 | 17,248,300 | 8.88 | 9.53 | 8.50 | 9.20 | 00:00:00 | | 2003-04-24 | 12,197,300 | 9.44 | 9.65 | 8.92 | 9.05 | 00:00:00 | | 2003-04-25 | 11,180,600 | 8.99 | 9.24 | 8.10 | 8.70 | 00:00:00 | | 2003-04-28 | 11,434,200 | 8.93 | 9.64 | 8.90 | 9.59 | 00:00:00 | | 2003-04-29 | 11,359,400 | 9.98 | 10.23 | 9.50 | 9.63 | 00:00:00 | | 2003-04-30 | 5,537,000 | 9.52 | 10.16 | 9.30 | 9.70 | 00:00:00 | | 2003-05-01 | 4,212,100 | 9.70 | 9.72 | 9.32 | 9.39 | 00:00:00 | | 2003-05-02 | 5,294,700 | 9.53 | 9.60 | 9.20 | 9.25 | 00:00:00 | | 2003-05-05 | 5,415,700 | 9.60 | 9.70 | 9.39 | 9.70 | 00:00:00 | | 2003-05-06 | 16,783,100 | 10.31 | 11.63 | 10.21 | 11.39 | 00:00:00 | | 2003-05-07 | 17,103,300 | 12.03 | 12.23 | 10.83 | 10.99 | 00:00:00 | | 2003-05-08 | 15,701,900 | 11.20 | 11.37 | 9.80 | 10.30 | 00:00:00 | | 2003-05-09 | 15,335,500 | 10.29 | 10.29 | 9.35 | 9.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
