SPX Corp (NY: SPXC )

60.17 USD +1.47 (+2.50%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 76.68 78.88 76.49 78.38 580,477 +1.97(+2.58%)
Jan 28, 2011 77.68 78.43 76.28 76.41 386,269 -1.52(-1.95%)
Jan 27, 2011 77.19 78.36 76.81 77.93 425,223 +0.64(+0.83%)
Jan 26, 2011 76.73 78.18 76.73 77.29 500,314 +0.67(+0.87%)
Jan 25, 2011 76.93 77.27 76.09 76.62 663,817 -0.59(-0.76%)
Jan 24, 2011 74.43 77.38 74.18 77.21 616,038 +2.92(+3.93%)
Jan 21, 2011 74.49 75.63 74.08 74.29 496,930 +0.43(+0.58%)
Jan 20, 2011 74.61 75.09 73.40 73.86 762,093 -1.27(-1.69%)
Jan 19, 2011 75.27 77.62 74.40 75.13 1,888,812 -0.69(-0.91%)
Jan 18, 2011 73.99 75.82 73.67 75.82 680,667 +1.65(+2.22%)
Jan 14, 2011 73.80 74.37 73.41 74.17 609,423 +0.33(+0.45%)
Jan 13, 2011 74.58 74.71 73.63 73.84 292,416 -0.65(-0.87%)
Jan 12, 2011 74.64 74.67 73.92 74.49 234,353 +0.49(+0.66%)
Jan 11, 2011 73.49 74.71 73.34 74.00 521,700 +0.69(+0.94%)
Jan 10, 2011 71.91 73.45 71.21 73.31 455,289 +1.08(+1.50%)
Jan 07, 2011 71.45 72.39 71.05 72.23 577,014 +1.09(+1.53%)
Jan 06, 2011 71.53 71.53 69.91 71.14 640,404 +0.10(+0.14%)
Jan 05, 2011 70.34 71.15 69.90 71.04 379,016 +0.47(+0.67%)
Jan 04, 2011 71.94 73.11 70.47 70.57 650,083 -1.16(-1.62%)
Jan 03, 2011 72.06 72.38 71.58 71.73 386,832 +0.24(+0.34%)
Dec 31, 2010 70.83 72.03 70.82 71.49 229,089 +0.67(+0.95%)
Dec 30, 2010 70.74 71.22 70.74 70.82 170,462 -0.12(-0.17%)
Dec 29, 2010 71.21 71.32 70.78 70.94 163,395 -0.11(-0.15%)
Dec 28, 2010 71.64 71.86 70.87 71.05 136,057 -0.53(-0.74%)
Dec 27, 2010 70.63 71.63 70.47 71.58 122,212 +0.44(+0.62%)
Dec 23, 2010 71.40 71.70 71.05 71.14 162,628 -0.26(-0.36%)
Dec 22, 2010 70.29 71.81 70.18 71.40 405,782 +1.09(+1.55%)
Dec 21, 2010 70.26 70.79 69.61 70.31 478,669 +0.70(+1.01%)
Dec 20, 2010 71.91 72.06 69.39 69.61 780,081 -2.22(-3.09%)
Dec 17, 2010 71.41 72.35 70.96 71.83 461,574 +0.27(+0.38%)
Dec 16, 2010 70.50 71.56 70.01 71.56 220,797 +1.17(+1.66%)
Dec 15, 2010 71.15 72.25 70.09 70.39 429,329 -0.88(-1.23%)
Dec 14, 2010 71.41 71.70 70.92 71.27 405,391 -0.20(-0.28%)
Dec 13, 2010 72.00 72.00 70.93 71.47 719,256 -0.05(-0.07%)
Dec 10, 2010 71.31 71.55 70.32 71.52 360,184 +0.52(+0.73%)
Dec 09, 2010 71.47 71.51 70.65 71.00 251,518 +0.10(+0.14%)
Dec 08, 2010 71.17 71.57 70.48 70.90 273,338 -0.25(-0.35%)
Dec 07, 2010 71.45 72.29 70.97 71.15 420,943 +0.40(+0.57%)
Dec 06, 2010 69.40 71.10 69.21 70.75 388,072 +1.14(+1.64%)
Dec 03, 2010 68.26 69.83 68.24 69.61 256,091 +0.98(+1.43%)
Dec 02, 2010 67.16 68.97 67.14 68.63 275,505 +1.57(+2.34%)
Dec 01, 2010 66.70 68.50 66.68 67.06 547,987 +1.43(+2.17%)
Nov 30, 2010 65.10 66.37 64.99 65.63 444,644 -0.33(-0.50%)
Nov 29, 2010 65.80 66.15 64.82 65.96 174,488 -0.31(-0.47%)
Nov 26, 2010 66.16 66.97 66.04 66.27 113,741 -0.81(-1.21%)
Nov 24, 2010 65.54 67.08 67.08 67.08 396,064 +2.15(+3.31%)
Nov 23, 2010 64.86 65.11 64.39 64.93 232,959 -0.67(-1.02%)
Nov 22, 2010 65.27 65.92 64.71 65.60 258,605 +0.34(+0.52%)
Nov 19, 2010 64.93 65.78 64.76 65.26 225,358 +0.12(+0.18%)
Nov 18, 2010 65.43 65.79 64.70 65.14 491,829 +0.60(+0.93%)
Nov 17, 2010 64.55 65.18 64.00 64.54 253,026 +0.14(+0.22%)
Nov 16, 2010 64.60 65.00 63.85 64.40 410,368 -0.75(-1.15%)
Nov 15, 2010 65.68 65.78 65.08 65.15 499,396 -0.34(-0.52%)
Nov 12, 2010 66.04 66.56 64.95 65.49 342,915 -1.20(-1.80%)
Nov 11, 2010 65.94 66.89 65.88 66.69 257,994 -0.08(-0.12%)
Nov 10, 2010 66.60 67.03 65.83 66.77 562,960 +0.09(+0.13%)
Nov 09, 2010 67.50 67.77 66.49 66.68 247,792 -0.33(-0.49%)
Nov 08, 2010 67.34 67.55 66.57 67.01 474,571 -0.63(-0.93%)
Nov 05, 2010 67.42 68.96 66.97 67.64 709,739 +0.44(+0.65%)
Nov 04, 2010 64.73 67.29 64.60 67.20 712,858 +3.12(+4.87%)
Nov 03, 2010 68.11 70.00 63.00 64.08 1,929,156 -4.63(-6.74%)
Nov 02, 2010 67.43 68.87 67.43 68.71 615,154 +1.89(+2.83%)
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.