Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPX Corp (NY: SPXC )

154.85 -0.22 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 10.16 10.32 10.11 10.26 2,141,684 +0.10(+0.96%)
Jan 28, 2005 10.21 10.21 10.05 10.16 2,071,846 -0.06(-0.60%)
Jan 27, 2005 10.14 10.27 10.09 10.22 2,743,675 +0.08(+0.82%)
Jan 26, 2005 10.03 10.16 9.988 10.14 2,369,983 +0.14(+1.42%)
Jan 25, 2005 9.912 10.14 9.912 9.997 3,127,985 +0.09(+0.86%)
Jan 24, 2005 10.03 10.09 9.904 9.912 4,015,453 -0.12(-1.20%)
Jan 21, 2005 10.20 10.33 10.02 10.03 8,697,017 -0.17(-1.66%)
Jan 20, 2005 9.390 10.23 9.388 10.20 15,521,490 +0.83(+8.80%)
Jan 19, 2005 9.427 9.451 9.339 9.375 3,575,190 -0.08(-0.80%)
Jan 18, 2005 9.420 9.491 9.366 9.451 2,815,963 -0.02(-0.18%)
Jan 14, 2005 9.368 9.500 9.358 9.469 2,007,318 +0.10(+1.10%)
Jan 13, 2005 9.371 9.454 9.304 9.366 2,661,585 +0.04(+0.39%)
Jan 12, 2005 9.415 9.424 9.268 9.329 3,109,607 -0.06(-0.65%)
Jan 11, 2005 9.513 9.513 9.361 9.390 2,596,240 -0.12(-1.29%)
Jan 10, 2005 9.488 9.608 9.461 9.513 4,235,584 +0.02(+0.26%)
Jan 07, 2005 9.488 9.525 9.439 9.488 3,431,840 +0.06(+0.60%)
Jan 06, 2005 9.439 9.486 9.366 9.432 2,222,548 +0.05(+0.57%)
Jan 05, 2005 9.562 9.571 9.341 9.378 3,729,977 -0.17(-1.79%)
Jan 04, 2005 9.672 9.696 9.503 9.549 4,711,786 -0.09(-0.96%)
Jan 03, 2005 9.855 9.941 9.574 9.642 2,867,422 -0.17(-1.70%)
Dec 31, 2004 9.816 9.887 9.770 9.809 1,831,294 -0.05(-0.50%)
Dec 30, 2004 9.806 9.924 9.767 9.858 1,529,482 +0.01(+0.15%)
Dec 29, 2004 9.821 9.885 9.735 9.843 1,765,133 +0.02(+0.25%)
Dec 28, 2004 9.892 9.917 9.765 9.819 1,750,022 -0.02(-0.17%)
Dec 27, 2004 9.934 10.00 9.760 9.836 2,023,246 -0.09(-0.86%)
Dec 23, 2004 9.711 10.02 9.711 9.921 3,578,458 +0.17(+1.76%)
Dec 22, 2004 9.542 9.779 9.500 9.750 3,413,870 +0.19(+1.97%)
Dec 21, 2004 9.456 9.581 9.446 9.562 2,494,547 +0.11(+1.11%)
Dec 20, 2004 9.559 9.559 9.412 9.456 3,939,081 -0.10(-1.05%)
Dec 17, 2004 9.427 9.696 9.390 9.557 7,051,139 -0.36(-3.63%)
Dec 16, 2004 10.01 10.11 9.806 9.917 2,676,288 -0.12(-1.20%)
Dec 15, 2004 9.917 10.07 9.917 10.04 3,438,783 +0.08(+0.81%)
Dec 14, 2004 9.721 10.02 9.721 9.956 5,537,992 +0.22(+2.29%)
Dec 13, 2004 9.770 9.794 9.704 9.733 2,809,837 -0.04(-0.38%)
Dec 10, 2004 9.819 9.828 9.708 9.770 5,548,611 +0.03(+0.35%)
Dec 09, 2004 10.06 10.19 9.674 9.735 9,449,302 -0.06(-0.60%)
Dec 08, 2004 9.802 9.880 9.755 9.794 2,537,838 -0.12(-1.19%)
Dec 07, 2004 9.963 9.975 9.797 9.912 3,407,744 -0.09(-0.88%)
Dec 06, 2004 9.990 10.10 9.904 10.000 3,135,337 -0.01(-0.15%)
Dec 03, 2004 9.978 10.14 9.941 10.01 1,360,402 -0.02(-0.24%)
Dec 02, 2004 10.08 10.19 10.02 10.04 1,786,778 -0.08(-0.80%)
Dec 01, 2004 10.07 10.15 9.948 10.12 2,800,035 +0.05(+0.53%)
Nov 30, 2004 10.12 10.13 9.980 10.07 3,689,544 -0.14(-1.34%)
Nov 29, 2004 10.28 10.45 10.11 10.20 1,567,872 -0.08(-0.74%)
Nov 26, 2004 10.33 10.35 10.26 10.28 626,087 -0.05(-0.45%)
Nov 24, 2004 10.26 10.37 10.21 10.33 2,986,268 +0.07(+0.67%)
Nov 23, 2004 10.27 10.29 10.16 10.26 2,873,140 -0.01(-0.12%)
Nov 22, 2004 10.35 10.44 10.22 10.27 4,433,253 -0.12(-1.20%)
Nov 19, 2004 10.50 10.56 10.33 10.39 3,051,613 -0.15(-1.39%)
Nov 18, 2004 10.59 10.63 10.44 10.54 2,145,359 -0.01(-0.12%)
Nov 17, 2004 10.50 10.73 10.47 10.55 4,547,198 +0.06(+0.54%)
Nov 16, 2004 10.65 10.66 10.46 10.50 8,029,272 -0.33(-3.03%)
Nov 15, 2004 11.10 11.46 10.70 10.82 14,724,689 +0.30(+2.84%)
Nov 12, 2004 10.63 10.75 10.42 10.53 3,221,102 -0.09(-0.85%)
Nov 11, 2004 10.36 10.65 10.33 10.62 3,132,478 +0.30(+2.92%)
Nov 10, 2004 10.39 10.39 10.21 10.32 3,654,013 -0.11(-1.06%)
Nov 09, 2004 10.36 10.53 10.36 10.43 2,250,320 +0.07(+0.66%)
Nov 08, 2004 10.41 10.41 10.23 10.36 3,262,759 -0.05(-0.47%)
Nov 05, 2004 10.49 10.80 10.35 10.41 10,523,820 +0.12(+1.14%)
Nov 04, 2004 10.04 10.33 9.757 10.29 11,227,504 +0.77(+8.10%)
Nov 03, 2004 9.427 9.642 9.410 9.517 5,548,203 +0.30(+3.30%)
Nov 02, 2004 9.028 9.319 8.945 9.214 5,322,762 +0.16(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.