Below is the stock price history for X-rite XRIT. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The X-rite stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
X-rite Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-14 | 5.55 | 5.55 | 5.54 | 5.54 | 3,024 |
| 2012-05-11 | 5.55 | 5.55 | 5.54 | 5.55 | 1,720 |
| 2012-05-10 | 5.55 | 5.55 | 5.545 | 5.55 | 3,206 |
| 2012-05-09 | 5.54 | 5.54 | 5.54 | 5.54 | 1,300 |
| 2012-05-08 | 5.535 | 5.55 | 5.535 | 5.55 | 133,795 |
| 2012-05-07 | 5.535 | 5.535 | 5.53 | 5.53 | 3,302 |
| 2012-05-04 | 5.53 | 5.535 | 5.53 | 5.53 | 4,710 |
| 2012-05-03 | 5.535 | 5.54 | 5.53 | 5.535 | 22,799 |
| 2012-05-02 | 5.53 | 5.54 | 5.53 | 5.54 | 50,811 |
| 2012-05-01 | 5.535 | 5.54 | 5.53 | 5.53 | 7,450 |
| 2012-04-30 | 5.54 | 5.54 | 5.53 | 5.53 | 76,579 |
| 2012-04-27 | 5.54 | 5.54 | 5.54 | 5.54 | 1,217 |
| 2012-04-26 | 5.545 | 5.545 | 5.53 | 5.535 | 190,362 |
| 2012-04-25 | 5.55 | 5.55 | 5.545 | 5.55 | 15,357 |
| 2012-04-24 | 5.54 | 5.55 | 5.54 | 5.545 | 94,325 |
| 2012-04-23 | 5.54 | 5.545 | 5.53 | 5.535 | 16,611 |
| 2012-04-20 | 5.54 | 5.54 | 5.53 | 5.535 | 117,167 |
| 2012-04-19 | 5.525 | 5.55 | 5.525 | 5.53 | 87,048 |
| 2012-04-18 | 5.53 | 5.535 | 5.52 | 5.525 | 203,902 |
| 2012-04-17 | 5.53 | 5.535 | 5.53 | 5.53 | 156,783 |
| 2012-04-16 | 5.53 | 5.54 | 5.525 | 5.525 | 43,263 |
| 2012-04-13 | 5.53 | 5.53 | 5.525 | 5.525 | 253,142 |
| 2012-04-12 | 5.535 | 5.54 | 5.53 | 5.53 | 229,189 |
| 2012-04-11 | 5.55 | 5.55 | 5.53 | 5.535 | 173,566 |
| 2012-04-10 | 5.54 | 5.55 | 5.535 | 5.55 | 1,070,837 |
| 2012-04-09 | 4.115 | 4.17 | 3.985 | 3.985 | 5,087 |
| 2012-04-05 | 4.25 | 4.30 | 4.24 | 4.24 | 750 |
| 2012-04-04 | 4.36 | 4.37 | 4.27 | 4.34 | 1,017 |
| 2012-04-03 | 4.49 | 4.51 | 4.36 | 4.42 | 5,091 |
| 2012-04-02 | 4.55 | 4.55 | 4.48 | 4.495 | 4,984 |
» More X-rite Stock Price History
