SPX Corp (NY: SPXC )

60.84 USD +0.48 (+0.80%)
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 81.19 83.60 81.10 82.66 586,382 +1.69(+2.09%)
Jun 29, 2011 80.62 81.24 79.55 80.97 265,221 +0.92(+1.15%)
Jun 28, 2011 79.04 80.29 78.63 80.05 262,616 +1.49(+1.90%)
Jun 27, 2011 78.89 79.12 77.55 78.56 426,056 -0.68(-0.86%)
Jun 24, 2011 79.48 79.99 78.99 79.24 526,260 -0.19(-0.24%)
Jun 23, 2011 77.84 79.61 76.39 79.43 588,292 +0.26(+0.33%)
Jun 22, 2011 78.67 79.75 78.48 79.17 608,907 +0.32(+0.41%)
Jun 21, 2011 78.32 79.71 77.92 78.85 543,248 +0.95(+1.22%)
Jun 20, 2011 77.73 78.60 77.48 77.90 610,374 +1.57(+2.06%)
Jun 17, 2011 76.63 76.97 75.79 76.33 529,437 +0.54(+0.71%)
Jun 16, 2011 74.93 76.27 74.26 75.79 519,494 +0.86(+1.15%)
Jun 15, 2011 74.19 75.16 73.91 74.93 730,087 -0.40(-0.53%)
Jun 14, 2011 74.65 75.63 74.38 75.33 483,932 +1.62(+2.20%)
Jun 13, 2011 74.22 74.78 73.32 73.71 441,159 -0.42(-0.57%)
Jun 10, 2011 75.36 75.54 73.93 74.13 445,615 -1.98(-2.60%)
Jun 09, 2011 75.34 76.44 75.02 76.11 370,184 +0.77(+1.02%)
Jun 08, 2011 76.18 76.42 74.94 75.34 437,369 -0.83(-1.09%)
Jun 07, 2011 77.82 77.82 76.15 76.17 404,316 -0.98(-1.27%)
Jun 06, 2011 78.06 78.06 76.92 77.15 578,400 -0.98(-1.25%)
Jun 03, 2011 78.47 79.31 78.02 78.13 401,751 -0.33(-0.42%)
May 24, 2011 79.29 79.49 78.07 78.46 397,757 -0.37(-0.47%)
May 23, 2011 79.59 79.59 78.51 78.83 353,597 -2.27(-2.80%)
May 20, 2011 81.76 81.76 80.44 81.10 266,179 -0.86(-1.05%)
May 19, 2011 82.31 82.78 81.61 81.96 381,016 +0.16(+0.20%)
May 18, 2011 80.24 82.27 80.07 81.80 256,097 +1.76(+2.20%)
May 17, 2011 81.30 81.30 79.79 80.04 703,723 -1.65(-2.02%)
May 16, 2011 81.31 82.39 81.02 81.69 412,733 +0.13(+0.16%)
May 13, 2011 82.56 82.92 81.10 81.56 539,992 -0.56(-0.68%)
May 12, 2011 82.50 82.84 81.85 82.12 418,214 -0.77(-0.93%)
May 11, 2011 83.95 84.00 82.47 82.89 550,115 -0.59(-0.71%)
May 10, 2011 83.54 83.92 83.03 83.48 362,362 +0.32(+0.38%)
May 09, 2011 81.54 83.50 81.42 83.16 370,794 +1.44(+1.76%)
May 06, 2011 82.53 83.07 80.83 81.72 582,587 +0.47(+0.58%)
May 05, 2011 83.82 84.05 80.99 81.25 1,034,456 -2.56(-3.05%)
May 04, 2011 83.10 85.87 82.39 83.81 1,007,108 -0.31(-0.37%)
May 03, 2011 86.00 86.30 83.90 84.12 755,934 -2.25(-2.61%)
May 02, 2011 85.97 86.37 85.90 86.37 499,665 -0.08(-0.09%)
Apr 29, 2011 85.41 86.97 85.17 86.45 361,715 +0.93(+1.09%)
Apr 28, 2011 83.97 85.72 83.82 85.52 431,894 +1.18(+1.40%)
Apr 27, 2011 83.75 84.37 82.49 84.34 332,278 +0.84(+1.01%)
Apr 26, 2011 82.75 83.99 82.75 83.50 294,399 +1.05(+1.27%)
Apr 25, 2011 82.92 82.97 82.32 82.45 213,865 -0.51(-0.61%)
Apr 21, 2011 83.16 83.54 82.59 82.96 432,151 +0.14(+0.17%)
Apr 20, 2011 83.57 83.79 82.75 82.82 381,711 +0.49(+0.60%)
Apr 19, 2011 80.25 82.79 80.25 82.33 520,594 +2.29(+2.86%)
Apr 18, 2011 79.00 80.28 78.79 80.04 437,074 -0.26(-0.32%)
Apr 15, 2011 78.51 80.31 77.80 80.30 512,488 +2.13(+2.72%)
Apr 14, 2011 77.95 78.60 77.57 78.17 390,504 -0.33(-0.42%)
Apr 13, 2011 79.36 79.66 78.20 78.50 367,373 -0.47(-0.60%)
Apr 12, 2011 79.99 80.19 78.64 78.97 301,890 -1.58(-1.96%)
Apr 11, 2011 80.71 81.58 79.99 80.55 460,623 +0.84(+1.05%)
Apr 08, 2011 80.66 80.87 79.18 79.71 242,287 -0.48(-0.60%)
Apr 07, 2011 80.51 81.56 79.76 80.19 228,319 -0.44(-0.55%)
Apr 06, 2011 81.00 81.02 79.81 80.63 149,437 +0.25(+0.31%)
Apr 05, 2011 80.45 80.73 80.10 80.38 250,271 -0.12(-0.15%)
Apr 04, 2011 80.75 80.75 80.03 80.50 349,739 +0.09(+0.11%)
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.