|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 3,916,000 | 18.74 | 19.50 | 18.25 | 19.43 | 00:00:00 | 2003-10-30 | 5,634,200 | 19.61 | 20.45 | 19.60 | 19.89 | 00:00:00 | 2003-10-31 | 2,941,400 | 20.05 | 20.46 | 20.04 | 20.25 | 00:00:00 | 2003-11-03 | 3,581,600 | 20.54 | 20.70 | 19.75 | 19.93 | 00:00:00 | 2003-11-04 | 11,689,000 | 20.15 | 21.95 | 20.03 | 21.38 | 00:00:00 | 2003-11-05 | 5,158,300 | 21.60 | 22.00 | 20.80 | 21.22 | 00:00:00 | 2003-11-06 | 7,623,800 | 22.15 | 22.19 | 21.22 | 21.70 | 00:00:00 | 2003-11-07 | 7,466,900 | 22.47 | 22.70 | 22.07 | 22.49 | 00:00:00 | 2003-11-10 | 6,908,300 | 22.64 | 23.74 | 22.25 | 23.15 | 00:00:00 | 2003-11-11 | 5,283,200 | 22.94 | 23.35 | 22.24 | 22.74 | 00:00:00 | 2003-11-12 | 4,403,500 | 22.88 | 23.51 | 22.77 | 23.46 | 00:00:00 | 2003-11-13 | 3,207,600 | 23.57 | 23.87 | 23.35 | 23.57 | 00:00:00 | 2003-11-14 | 4,252,900 | 23.54 | 23.99 | 22.58 | 22.89 | 00:00:00 | 2003-11-17 | 4,524,600 | 22.32 | 22.74 | 21.84 | 21.97 | 00:00:00 | 2003-11-18 | 3,882,900 | 22.29 | 22.48 | 21.40 | 21.49 | 00:00:00 | 2003-11-19 | 7,402,400 | 21.47 | 21.48 | 20.25 | 21.08 | 00:00:00 | 2003-11-20 | 4,423,800 | 20.83 | 22.09 | 20.58 | 21.44 | 00:00:00 | 2003-11-21 | 4,292,200 | 21.71 | 22.25 | 21.58 | 22.10 | 00:00:00 | 2003-11-24 | 3,819,600 | 22.62 | 22.96 | 22.37 | 22.91 | 00:00:00 | 2003-11-25 | 4,407,900 | 23.10 | 23.74 | 23.10 | 23.43 | 00:00:00 | 2003-11-26 | 3,790,000 | 23.63 | 23.92 | 23.25 | 23.89 | 00:00:00 | 2003-11-28 | 2,473,400 | 23.93 | 24.95 | 23.91 | 24.88 | 00:00:00 | 2003-12-01 | 6,054,100 | 25.25 | 25.66 | 24.50 | 24.79 | 00:00:00 | 2003-12-02 | 4,280,300 | 24.62 | 25.33 | 24.55 | 25.03 | 00:00:00 | 2003-12-03 | 3,870,400 | 25.29 | 25.53 | 24.58 | 24.69 | 00:00:00 | 2003-12-04 | 9,027,200 | 24.79 | 25.00 | 22.52 | 23.36 | 00:00:00 | 2003-12-05 | 4,668,800 | 22.78 | 23.38 | 22.34 | 22.95 | 00:00:00 | 2003-12-08 | 3,111,300 | 22.89 | 23.32 | 22.68 | 22.85 | 00:00:00 | 2003-12-09 | 3,270,800 | 23.06 | 23.21 | 22.22 | 22.56 | 00:00:00 | 2003-12-10 | 7,497,500 | 22.33 | 22.58 | 21.17 | 22.47 | 00:00:00 | 2003-12-11 | 5,531,100 | 22.30 | 24.01 | 22.27 | 23.93 | 00:00:00 | 2003-12-12 | 5,580,200 | 24.34 | 24.90 | 24.05 | 24.47 | 00:00:00 | 2003-12-15 | 8,886,400 | 25.40 | 25.48 | 23.02 | 23.12 | 00:00:00 | 2003-12-16 | 5,381,000 | 22.80 | 23.54 | 22.30 | 22.79 | 00:00:00 | 2003-12-17 | 3,994,000 | 23.23 | 23.24 | 22.50 | 22.61 | 00:00:00 | 2003-12-18 | 4,401,400 | 22.69 | 23.20 | 22.41 | 23.01 | 00:00:00 | 2003-12-19 | 3,548,400 | 22.98 | 23.07 | 22.54 | 22.80 | 00:00:00 | 2003-12-22 | 3,505,100 | 22.85 | 23.45 | 22.60 | 22.99 | 00:00:00 | 2003-12-23 | 3,082,900 | 22.90 | 23.55 | 22.90 | 23.51 | 00:00:00 | 2003-12-24 | 1,795,500 | 23.55 | 23.99 | 23.36 | 23.87 | 00:00:00 | 2003-12-26 | 1,411,900 | 24.05 | 24.50 | 23.97 | 24.29 | 00:00:00 | 2003-12-29 | 10,290,000 | 24.95 | 26.41 | 24.50 | 26.16 | 00:00:00 | 2003-12-30 | 7,948,400 | 26.36 | 27.12 | 25.87 | 26.72 | 00:00:00 | 2003-12-31 | 6,230,600 | 26.85 | 27.30 | 26.15 | 26.29 | 00:00:00 | 2004-01-02 | 5,951,500 | 26.68 | 27.11 | 26.30 | 26.80 | 00:00:00 | 2004-01-05 | 7,018,300 | 27.19 | 27.51 | 26.51 | 27.14 | 00:00:00 | 2004-01-06 | 12,133,900 | 27.08 | 29.42 | 26.99 | 28.97 | 00:00:00 | 2004-01-07 | 22,590,800 | 29.94 | 29.96 | 27.09 | 27.10 | 00:00:00 | 2004-01-08 | 9,002,100 | 27.64 | 28.57 | 27.47 | 27.97 | 00:00:00 | 2004-01-09 | 8,055,600 | 27.63 | 28.77 | 27.46 | 27.50 | 00:00:00 | 2004-01-12 | 8,039,200 | 27.80 | 27.81 | 26.51 | 27.00 | 00:00:00 | 2004-01-13 | 4,726,200 | 26.96 | 27.51 | 26.62 | 26.82 | 00:00:00 | 2004-01-14 | 10,123,300 | 25.81 | 26.80 | 25.54 | 26.72 | 00:00:00 | 2004-01-15 | 5,394,100 | 26.50 | 27.37 | 26.22 | 27.08 | 00:00:00 | 2004-01-16 | 4,246,000 | 27.27 | 27.48 | 26.56 | 26.79 | 00:00:00 | 2004-01-20 | 7,016,000 | 27.00 | 27.01 | 25.51 | 26.20 | 00:00:00 | 2004-01-21 | 4,218,400 | 25.81 | 26.15 | 25.60 | 25.88 | 00:00:00 | 2004-01-22 | 7,159,000 | 25.70 | 27.18 | 25.67 | 26.89 | 00:00:00 | 2004-01-23 | 20,696,600 | 26.92 | 27.30 | 25.53 | 26.02 | 00:00:00 | 2004-01-26 | 16,902,000 | 25.28 | 25.91 | 24.10 | 24.87 | 00:00:00 | 2004-01-27 | 19,251,100 | 24.89 | 25.00 | 22.59 | 23.08 | 00:00:00 | 2004-01-28 | 13,203,600 | 22.86 | 23.96 | 22.20 | 22.61 | 00:00:00 | 2004-01-29 | 16,117,900 | 22.64 | 23.08 | 21.27 | 22.73 | 00:00:00 | 2004-01-30 | 7,948,900 | 22.90 | 23.69 | 22.54 | 23.42 | 00:00:00 | 2004-02-02 | 6,328,200 | 23.95 | 24.00 | 23.05 | 23.58 | 00:00:00 | 2004-02-03 | 5,391,000 | 23.46 | 23.80 | 22.78 | 23.28 | 00:00:00 | 2004-02-04 | 5,947,600 | 22.90 | 23.14 | 22.01 | 22.12 | 00:00:00 | 2004-02-05 | 10,432,100 | 22.19 | 22.41 | 20.55 | 21.45 | 00:00:00 | 2004-02-06 | 7,092,200 | 21.74 | 22.90 | 21.09 | 22.86 | 00:00:00 | 2004-02-09 | 5,205,900 | 23.27 | 23.60 | 22.93 | 23.30 | 00:00:00 | 2004-02-10 | 3,933,500 | 23.36 | 23.40 | 22.54 | 22.93 | 00:00:00 | 2004-02-11 | 6,162,500 | 23.15 | 23.52 | 22.58 | 23.45 | 00:00:00 | 2004-02-12 | 10,305,500 | 23.52 | 24.00 | 22.29 | 22.39 | 00:00:00 | 2004-02-13 | 6,610,200 | 22.50 | 22.65 | 21.50 | 21.68 | 00:00:00 | 2004-02-17 | 5,210,900 | 21.84 | 22.33 | 21.35 | 22.00 | 00:00:00 | 2004-02-18 | 6,550,300 | 22.09 | 22.85 | 21.93 | 22.66 | 00:00:00 | 2004-02-19 | 10,582,600 | 22.95 | 23.88 | 22.57 | 23.40 | 00:00:00 | 2004-02-20 | 5,554,800 | 23.42 | 23.46 | 22.75 | 23.10 | 00:00:00 | 2004-02-23 | 3,793,400 | 22.95 | 23.19 | 22.62 | 22.86 | 00:00:00 | 2004-02-24 | 4,188,800 | 22.50 | 22.78 | 22.11 | 22.60 | 00:00:00 | 2004-02-25 | 6,956,000 | 22.60 | 23.99 | 22.58 | 23.95 | 00:00:00 | 2004-02-26 | 8,140,900 | 23.98 | 24.86 | 23.80 | 24.63 | 00:00:00 | 2004-02-27 | 4,817,300 | 24.95 | 24.98 | 24.16 | 24.52 | 00:00:00 | 2004-03-01 | 5,407,600 | 24.71 | 25.80 | 24.53 | 25.76 | 00:00:00 | 2004-03-02 | 3,618,500 | 25.62 | 26.00 | 25.26 | 25.75 | 00:00:00 | 2004-03-03 | 4,083,700 | 25.60 | 25.62 | 24.75 | 25.43 | 00:00:00 | 2004-03-04 | 3,828,200 | 25.61 | 26.02 | 25.46 | 25.95 | 00:00:00 | 2004-03-05 | 4,711,900 | 25.32 | 26.29 | 25.22 | 26.16 | 00:00:00 | 2004-03-08 | 4,021,300 | 26.11 | 26.46 | 25.69 | 26.22 | 00:00:00 | 2004-03-09 | 5,125,600 | 26.14 | 26.25 | 25.35 | 25.57 | 00:00:00 | 2004-03-10 | 4,400,600 | 25.71 | 25.84 | 24.93 | 25.18 | 00:00:00 | 2004-03-11 | 4,935,900 | 24.68 | 25.56 | 24.63 | 25.00 | 00:00:00 | 2004-03-12 | 3,463,100 | 25.34 | 25.97 | 25.26 | 25.92 | 00:00:00 | 2004-03-15 | 2,666,100 | 25.90 | 25.99 | 25.38 | 25.50 | 00:00:00 | 2004-03-16 | 4,388,300 | 25.84 | 26.44 | 25.73 | 26.18 | 00:00:00 | 2004-03-17 | 8,646,400 | 26.31 | 27.72 | 26.20 | 27.56 | 00:00:00 | 2004-03-18 | 5,989,300 | 27.40 | 27.79 | 27.00 | 27.75 | 00:00:00 | 2004-03-19 | 4,106,600 | 27.81 | 28.14 | 27.32 | 27.67 | 00:00:00 | 2004-03-22 | 5,737,300 | 27.46 | 27.46 | 26.05 | 27.12 | 00:00:00 | 2004-03-23 | 2,968,300 | 27.45 | 27.56 | 26.71 | 26.86 | 00:00:00 | 2004-03-24 | 4,318,000 | 26.69 | 27.14 | 25.64 | 26.01 | 00:00:00 | 2004-03-25 | 3,388,900 | 26.09 | 27.22 | 26.07 | 27.11 | 00:00:00 | 2004-03-26 | 4,747,000 | 26.79 | 27.75 | 26.62 | 27.63 | 00:00:00 | 2004-03-29 | 4,057,300 | 27.83 | 27.91 | 27.06 | 27.47 | 00:00:00 | 2004-03-30 | 3,831,800 | 27.56 | 28.45 | 27.29 | 28.29 | 00:00:00 | 2004-03-31 | 5,814,500 | 28.45 | 28.75 | 27.70 | 27.93 | 00:00:00 | 2004-04-01 | 4,176,700 | 28.07 | 28.44 | 28.03 | 28.34 | 00:00:00 | 2004-04-02 | 13,342,700 | 30.62 | 30.96 | 29.30 | 29.86 | 00:00:00 | 2004-04-05 | 3,852,700 | 29.24 | 30.33 | 29.20 | 29.85 | 00:00:00 | 2004-04-06 | 2,486,000 | 29.55 | 29.82 | 29.26 | 29.56 | 00:00:00 | 2004-04-07 | 3,454,100 | 29.56 | 29.97 | 29.40 | 29.86 | 00:00:00 | 2004-04-08 | 4,412,900 | 30.84 | 30.90 | 29.35 | 29.60 | 00:00:00 | 2004-04-12 | 3,235,300 | 29.71 | 30.04 | 29.13 | 29.19 | 00:00:00 | 2004-04-13 | 4,480,700 | 29.18 | 29.45 | 27.89 | 28.02 | 00:00:00 | 2004-04-14 | 4,182,900 | 27.50 | 28.49 | 27.20 | 27.52 | 00:00:00 | 2004-04-15 | 2,706,900 | 27.81 | 28.00 | 27.14 | 27.37 | 00:00:00 | 2004-04-16 | 2,146,100 | 27.40 | 27.68 | 27.08 | 27.32 | 00:00:00 | 2004-04-19 | 1,672,400 | 27.02 | 27.53 | 27.02 | 27.40 | 00:00:00 | 2004-04-20 | 3,043,000 | 27.74 | 28.26 | 27.25 | 27.49 | 00:00:00 | 2004-04-21 | 3,704,700 | 27.51 | 27.98 | 26.77 | 27.04 | 00:00:00 | 2004-04-22 | 3,541,900 | 27.32 | 28.23 | 26.85 | 28.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|