|
Closing price on 7/17/2012
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
6.90 |
| Volume |
2,500 |
| Split-adjusted Price |
5.19 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2012
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.99
|
5.19
|
2,500
|
|
|
7/16/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.12
|
200
|
|
|
7/13/2012
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.93
|
5.12
|
1,400
|
|
|
7/12/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.97
|
1,000
|
|
|
7/11/2012
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.97
|
2,300
|
|
|
7/10/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.83
|
500
|
|
|
7/9/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.73
|
4.83
|
24,000
|
|
|
7/6/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.12
|
0
|
|
|
7/5/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.82
|
5.12
|
2,600
|
|
|
7/4/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.12
|
3,400
|
|
|
7/3/2012
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.70
|
7.00
|
7.02
|
5.12
|
2,500
|
|
|
7/2/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.19
|
0
|
|
|
6/29/2012
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.97
|
5.19
|
1,500
|
|
|
6/28/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.19
|
0
|
|
|
6/27/2012
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.12
|
5.19
|
2,800
|
|
|
6/26/2012
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.11
|
5.26
|
8,200
|
|
|
6/25/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.17
|
5.19
|
5,600
|
|
|
6/22/2012
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.64
|
5.56
|
2,300
|
|
|
6/21/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.63
|
200
|
|
|
6/20/2012
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.59
|
5.63
|
1,800
|
|
|
6/19/2012
|
-0.50 / -6.25%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.53
|
5.48
|
38,600
|
|
|
6/18/2012
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.60
|
8.00
|
7.64
|
5.85
|
1,800
|
|
|
6/15/2012
|
+0.10 / +1.28%
|
7.60
|
7.90
|
7.50
|
7.90
|
7.58
|
5.78
|
5,100
|
|
|
6/14/2012
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.97
|
5.70
|
700
|
|
|
6/13/2012
|
+0.20 / +2.60%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.73
|
5.78
|
12,300
|
|
|
6/12/2012
|
-0.20 / -2.53%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.63
|
5.63
|
5,800
|
|
|
6/11/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.82
|
5.78
|
7,000
|
|
|
6/8/2012
|
-0.40 / -4.94%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.86
|
5.63
|
6,500
|
|
|
6/7/2012
|
+0.50 / +6.58%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.05
|
5.92
|
13,400
|
|
|
6/6/2012
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.20
|
7.60
|
7.37
|
5.56
|
7,400
|
|
|