|
Closing price on 7/27/2012
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
2,400 |
| Split-adjusted Price |
4.90 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2012
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.68
|
4.90
|
2,400
|
|
|
7/26/2012
|
+0.20 / +3.03%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.74
|
4.97
|
500
|
|
|
7/25/2012
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.61
|
4.83
|
2,700
|
|
|
7/24/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.04
|
100
|
|
|
7/23/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.74
|
5.04
|
2,400
|
|
|
7/20/2012
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.38
|
5.26
|
800
|
|
|
7/19/2012
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.21
|
5.34
|
1,100
|
|
|
7/18/2012
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.12
|
0
|
|
|
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
|
|
|