|
Closing price on 5/29/2013
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.30 |
| Volume |
3,000 |
| Split-adjusted Price |
4.61 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
3,000
|
|
|
5/28/2013
|
-0.20 / -3.08%
|
6.20
|
6.30
|
5.90
|
6.30
|
5.96
|
4.61
|
4,700
|
|
|
5/27/2013
|
0.00 / 0.00%
|
5.80
|
6.50
|
5.80
|
6.50
|
6.18
|
4.75
|
3,200
|
|
|
5/24/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
0
|
|
|
5/23/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
0
|
|
|
5/22/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
0
|
|
|
5/21/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
0
|
|
|
5/20/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
0
|
|
|
5/17/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
0
|
|
|
5/16/2013
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
100
|
|
|
5/15/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
0
|
|
|
5/14/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
0
|
|
|
5/13/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
1,000
|
|
|
5/10/2013
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.46
|
0
|
|
|
5/9/2013
|
-0.50 / -7.69%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.07
|
4.39
|
600
|
|
|
5/8/2013
|
0.00 / 0.00%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.07
|
4.75
|
700
|
|
|
5/7/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.75
|
0
|
|
|
5/6/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.75
|
47,000
|
|
|
5/3/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.55
|
4.75
|
31,600
|
|
|
5/2/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
4.75
|
5,700
|
|
|
4/26/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.75
|
10,900
|
|
|
4/25/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
4.75
|
5,600
|
|
|
4/24/2013
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
1,200
|
|
|
4/23/2013
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.38
|
4.75
|
16,500
|
|
|
4/22/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
0
|
|
|
4/18/2013
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
1,600
|
|
|
4/17/2013
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.37
|
4.75
|
4,300
|
|
|
4/16/2013
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.83
|
100
|
|
|
4/15/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.38
|
4.39
|
19,000
|
|
|
4/12/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.83
|
0
|
|
|