|
Closing price on 11/4/2013
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.90 |
| Volume |
5,000 |
| Split-adjusted Price |
5.12 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.99
|
5.12
|
5,000
|
|
|
11/1/2013
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.47
|
4.83
|
13,700
|
|
|
10/31/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
0
|
|
|
10/30/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
3,100
|
|
|
10/29/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
0
|
|
|
10/28/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.17
|
4.53
|
13,000
|
|
|
10/25/2013
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.46
|
5,800
|
|
|
10/24/2013
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.04
|
4.39
|
2,600
|
|
|
10/23/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.46
|
9,900
|
|
|
10/22/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.46
|
16,100
|
|
|
10/21/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.46
|
28,500
|
|
|
10/18/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.05
|
4.46
|
18,300
|
|
|
10/17/2013
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.08
|
4.46
|
25,700
|
|
|
10/16/2013
|
-0.20 / -3.17%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.06
|
4.46
|
60,210
|
|
|
10/15/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
4,300
|
|
|
10/14/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
500
|
|
|
10/11/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
2,000
|
|
|
10/10/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
4,100
|
|
|
10/9/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
2,400
|
|
|
10/8/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
900
|
|
|
10/7/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.16
|
4.53
|
5,000
|
|
|
10/4/2013
|
-0.50 / -7.58%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.46
|
1,000
|
|
|
10/3/2013
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.83
|
100
|
|
|
10/2/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
100
|
|
|
10/1/2013
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.49
|
4.68
|
12,100
|
|
|
9/30/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.75
|
0
|
|
|
9/27/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.75
|
0
|
|
|
9/26/2013
|
+0.50 / +8.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.75
|
100
|
|
|
9/25/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
5,400
|
|
|
9/24/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
1,600
|
|
|