| XYRATEX Add to My Watchlist | (NSDQ: XRTX) |
| Xyratex, Ltd. | 13.26 | +0.33 (+2.55%) | 229,815 |
| Historical Data for XRTX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 13.14 | 13.32 | 12.99 | 229,815 | 13.26 | +0.33 +2.55% |
| 02/08/10 | 13.10 | 13.24 | 12.70 | 246,755 | 12.93 | -0.20 -1.52% |
| 02/05/10 | 12.90 | 13.13 | 12.60 | 242,474 | 13.13 | +0.18 +1.39% |
| 02/04/10 | 13.82 | 13.82 | 12.90 | 456,639 | 12.95 | -0.98 -7.04% |
| 02/03/10 | 13.82 | 14.30 | 13.76 | 216,184 | 13.93 | +0.11 +0.80% |
| 02/02/10 | 13.62 | 13.88 | 12.84 | 720,342 | 13.82 | +0.13 +0.95% |
| 02/01/10 | 13.76 | 13.86 | 13.25 | 548,524 | 13.69 | -0.02 -0.15% |
| 01/29/10 | 14.50 | 14.97 | 13.60 | 372,003 | 13.71 | -0.69 -4.79% |
| 01/28/10 | 15.16 | 15.36 | 14.19 | 337,447 | 14.40 | -0.76 -5.01% |
| 01/27/10 | 15.18 | 15.28 | 14.65 | 346,876 | 15.16 | -0.10 -0.66% |
| 01/26/10 | 15.48 | 15.65 | 15.10 | 203,945 | 15.26 | -0.15 -0.97% |
| 01/25/10 | 15.21 | 15.71 | 15.05 | 349,661 | 15.41 | +0.51 +3.42% |
| 01/22/10 | 15.98 | 16.18 | 14.72 | 402,086 | 14.90 | -1.18 -7.34% |
| 01/21/10 | 16.72 | 17.05 | 15.82 | 480,142 | 16.08 | -0.42 -2.55% |
| 01/20/10 | 16.09 | 16.71 | 15.98 | 473,135 | 16.50 | +0.22 +1.35% |
| 01/19/10 | 16.00 | 16.66 | 15.87 | 603,656 | 16.28 | +0.53 +3.37% |
| 01/18/10 | 15.75 | 15.75 | 15.75 | 0 | 15.75 | 0.00 0.00% |
| 01/15/10 | 16.64 | 16.64 | 15.42 | 875,302 | 15.75 | -1.07 -6.36% |
| 01/14/10 | 16.88 | 17.05 | 16.67 | 679,383 | 16.82 | -0.22 -1.29% |
| 01/13/10 | 15.56 | 17.15 | 15.00 | 2,720,423 | 17.04 | +1.79 +11.74% |
| 01/12/10 | 15.37 | 15.66 | 14.52 | 1,476,081 | 15.25 | +0.84 +5.83% |
| 01/11/10 | 14.73 | 14.78 | 14.06 | 321,996 | 14.41 | -0.14 -0.96% |
| 01/08/10 | 13.70 | 14.57 | 13.53 | 258,925 | 14.55 | +0.83 +6.05% |
| 01/07/10 | 13.70 | 13.86 | 13.52 | 144,627 | 13.72 | +0.07 +0.51% |
| 01/06/10 | 13.63 | 13.99 | 13.50 | 210,444 | 13.65 | -0.02 -0.15% |
| 01/05/10 | 14.22 | 14.46 | 13.62 | 252,390 | 13.67 | -0.54 -3.80% |
| 01/04/10 | 13.51 | 14.45 | 13.51 | 339,927 | 14.21 | +0.90 +6.76% |
| 01/01/10 | 13.31 | 13.31 | 13.31 | 0 | 13.31 | 0.00 0.00% |
| 12/31/09 | 13.56 | 13.65 | 13.31 | 105,854 | 13.31 | -0.29 -2.13% |
| 12/30/09 | 13.34 | 13.71 | 12.85 | 219,992 | 13.60 | +0.11 +0.82% |
| 12/29/09 | 13.95 | 13.95 | 13.33 | 148,541 | 13.49 | -0.37 -2.67% |
| 12/28/09 | 13.86 | 14.43 | 13.71 | 295,770 | 13.86 | +0.16 +1.17% |
| 12/25/09 | 13.88 | 14.04 | 13.61 | 77,286 | 13.70 | 0.00 0.00% |
| 12/24/09 | 13.88 | 14.04 | 13.61 | 77,286 | 13.70 | -0.14 -1.01% |
| 12/23/09 | 14.18 | 14.18 | 13.02 | 318,718 | 13.84 | -0.20 -1.42% |
| 12/22/09 | 13.54 | 14.28 | 13.51 | 635,689 | 14.04 | +0.57 +4.23% |
| 12/21/09 | 12.73 | 13.54 | 12.73 | 364,978 | 13.47 | +0.93 +7.42% |
| 12/18/09 | 13.00 | 13.31 | 12.33 | 164,832 | 12.54 | -0.41 -3.13% |
| 12/17/09 | 13.26 | 13.38 | 12.83 | 216,923 | 12.95 | -0.29 -2.15% |
| 12/16/09 | 13.36 | 13.52 | 13.00 | 266,053 | 13.23 | +0.05 +0.38% |
| 12/15/09 | 12.50 | 13.95 | 12.50 | 1,200,884 | 13.18 | +1.24 +10.39% |
| 12/14/09 | 11.69 | 12.01 | 11.37 | 102,394 | 11.94 | +0.20 +1.70% |
| 12/11/09 | 12.05 | 12.14 | 11.71 | 182,743 | 11.74 | -0.38 -3.14% |
| 12/10/09 | 12.32 | 12.48 | 12.08 | 138,672 | 12.12 | -0.12 -0.98% |
| 12/09/09 | 11.85 | 12.25 | 11.68 | 161,673 | 12.24 | +0.44 +3.73% |
| 12/08/09 | 11.80 | 12.00 | 11.76 | 66,963 | 11.80 | -0.11 -0.92% |
| 12/07/09 | 11.28 | 11.92 | 11.28 | 121,165 | 11.91 | +0.53 +4.66% |
| 12/04/09 | 11.52 | 11.80 | 11.08 | 59,517 | 11.38 | -0.14 -1.22% |
| 12/03/09 | 11.43 | 11.72 | 11.43 | 145,592 | 11.52 | +0.13 +1.14% |
| 12/02/09 | 10.90 | 11.64 | 10.90 | 187,651 | 11.39 | +0.56 +5.17% |
| \/ Download Data To Spreadsheet | ||||||
