|
Closing price on 10/12/2012
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
6.00 |
| Volume |
3,000 |
| Split-adjusted Price |
4.39 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
3,000
|
|
|
10/11/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
0
|
|
|
10/10/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
0
|
|
|
10/9/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
0
|
|
|
10/8/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
2,400
|
|
|
10/5/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
0
|
|
|
10/4/2012
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
200
|
|
|
10/3/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
0
|
|
|
10/2/2012
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
100
|
|
|
10/1/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.46
|
0
|
|
|
9/28/2012
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.46
|
200
|
|
|
9/27/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
0
|
|
|
9/26/2012
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
100
|
|
|
9/25/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
0
|
|
|
9/24/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
0
|
|
|
9/21/2012
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
200
|
|
|
9/20/2012
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.17
|
0
|
|
|
9/19/2012
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.17
|
0
|
|
|
9/18/2012
|
-0.40 / -6.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.17
|
500
|
|
|
9/17/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.46
|
0
|
|
|
9/14/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
4.46
|
2,100
|
|
|
9/13/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.31
|
0
|
|
|
9/12/2012
|
-0.20 / -3.28%
|
6.30
|
6.30
|
5.90
|
5.90
|
6.02
|
4.31
|
1,000
|
|
|
9/11/2012
|
-0.20 / -3.17%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.90
|
4.46
|
30,100
|
|
|
9/10/2012
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.80
|
6.30
|
5.91
|
4.61
|
2,000
|
|
|
9/7/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.04
|
4.46
|
500
|
|
|
9/6/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
0
|
|
|
9/5/2012
|
-0.10 / -1.64%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.14
|
4.39
|
2,100
|
|
|
9/4/2012
|
0.00 / 0.00%
|
5.60
|
6.10
|
5.60
|
6.10
|
5.72
|
4.46
|
2,100
|
|
|
8/31/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
4.39
|
7,400
|
|
|