XLMedia Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 59.00 59.00 58.20 58.50 206,114
Apr 18, 2019 59.00 59.00 58.20 58.50 206,114
Apr 17, 2019 59.10 59.85 58.20 58.50 75,464
Apr 16, 2019 57.35 60.00 57.25 58.00 1,677,816
Apr 15, 2019 57.02 58.75 57.02 58.00 94,218
Apr 12, 2019 57.02 58.20 56.10 58.00 299,331
Apr 11, 2019 57.00 58.00 56.00 57.00 1,312,225
Apr 10, 2019 58.50 59.00 54.90 57.00 2,267,585
Apr 9, 2019 61.25 61.60 57.49 59.00 312,191
Apr 8, 2019 62.04 63.25 61.00 62.00 503,125
Apr 5, 2019 64.20 64.20 62.00 62.00 603,569
Apr 4, 2019 66.00 66.00 63.75 64.00 1,863,199
Apr 3, 2019 63.95 67.00 63.95 65.00 720,136
Apr 2, 2019 62.00 65.00 62.00 64.00 806,008
Apr 1, 2019 60.95 62.00 60.00 61.50 690,238
Mar 29, 2019 60.37 62.00 60.00 61.00 674,360
Mar 28, 2019 61.02 62.00 60.00 61.00 1,829,246
Mar 27, 2019 60.96 62.00 59.50 61.50 1,050,743
Mar 26, 2019 56.40 61.00 56.00 60.00 2,841,937
Mar 25, 2019 55.12 56.50 55.12 56.00 960,024
Mar 22, 2019 57.00 57.00 55.04 55.20 579,451
Mar 21, 2019 55.00 56.00 54.88 56.00 1,575,673
Mar 20, 2019 54.56 55.60 54.56 55.00 1,594,553
Mar 19, 2019 55.11 56.00 55.00 55.00 2,097,432
Mar 18, 2019 54.94 56.00 54.30 55.00 617,109
Mar 15, 2019 54.50 55.60 54.12 55.20 1,141,771
Mar 14, 2019 54.80 55.50 54.30 55.00 1,100,874
Mar 13, 2019 56.00 56.00 53.87 55.00 974,345
Mar 12, 2019 55.00 55.25 54.00 55.00 1,938,585
Mar 11, 2019 55.26 56.00 53.00 54.00 1,523,898
Mar 8, 2019 57.00 57.00 55.00 55.60 1,937,179
Mar 7, 2019 57.80 57.80 56.00 56.00 1,424,584
Mar 6, 2019 53.60 58.00 52.65 57.00 2,785,761
Mar 5, 2019 53.75 54.00 52.00 53.00 628,659
Mar 4, 2019 54.90 54.90 52.13 53.60 1,226,900
Mar 1, 2019 56.95 58.90 54.10 55.00 1,966,270
Feb 28, 2019 54.00 56.30 51.00 55.50 4,141,871
Feb 27, 2019 52.20 59.00 50.50 55.00 7,497,227
Feb 26, 2019 62.00 62.00 48.64 52.00 15,723,975
Feb 25, 2019 79.75 80.00 78.00 78.00 984,900
Feb 22, 2019 78.60 80.00 78.00 79.80 470,506
Feb 21, 2019 81.01 81.01 78.00 79.00 819,152
Feb 20, 2019 81.25 81.25 80.60 80.60 191,526
Feb 19, 2019 81.96 82.00 80.80 81.50 433,823
Feb 18, 2019 80.35 82.11 80.20 81.00 1,765,659
Feb 15, 2019 81.40 81.41 80.00 80.50 1,105,847
Feb 14, 2019 82.75 82.75 81.00 81.00 2,203,470
Feb 13, 2019 80.44 82.80 80.00 82.00 3,755,107
Feb 12, 2019 81.17 82.00 80.00 82.00 554,503
Feb 11, 2019 83.35 84.00 81.00 81.50 130,947
Showing 1 to 50 of 260