Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	120.49	122.62	119.27	121.52	171,511	+1.62(+1.35%)
Apr 25, 2024	118.30	120.34	117.00	119.90	218,347	+0.02(+0.02%)
Apr 24, 2024	120.10	120.94	118.79	119.88	177,554	-0.48(-0.40%)
Apr 23, 2024	117.16	120.37	117.16	120.36	162,804	+3.46(+2.96%)
Apr 22, 2024	117.28	118.19	116.06	116.90	162,189	+0.67(+0.58%)
Apr 19, 2024	117.39	118.89	116.05	116.23	337,234	-1.44(-1.22%)
Apr 18, 2024	118.23	119.85	117.52	117.67	209,771	+0.17(+0.14%)
Apr 17, 2024	119.99	119.99	116.81	117.50	158,927	-1.25(-1.05%)
Apr 16, 2024	118.48	119.72	117.27	118.75	235,225	-0.43(-0.36%)
Apr 15, 2024	121.74	122.55	118.33	119.18	207,535	-1.58(-1.31%)
Apr 12, 2024	122.72	124.30	120.63	120.76	314,227	-3.53(-2.84%)
Apr 11, 2024	122.60	124.33	122.02	124.29	233,771	+1.76(+1.44%)
Apr 10, 2024	119.56	123.20	119.09	122.53	357,299	+0.19(+0.16%)
Apr 09, 2024	121.28	123.05	118.93	122.34	338,148	+1.05(+0.87%)
Apr 08, 2024	122.19	122.45	120.25	121.29	289,649	+0.22(+0.18%)
Apr 05, 2024	120.30	122.19	120.03	121.07	293,943	+0.48(+0.40%)
Apr 04, 2024	122.76	124.81	119.90	120.59	331,887	-0.68(-0.56%)
Apr 03, 2024	118.85	122.22	118.83	121.27	373,747	+2.16(+1.81%)
Apr 02, 2024	121.14	121.30	118.29	119.11	407,295	-2.59(-2.13%)
Apr 01, 2024	123.98	123.98	121.05	121.70	168,807	-1.43(-1.16%)
Mar 28, 2024	121.30	123.40	120.50	123.13	292,908	+1.71(+1.41%)
Mar 27, 2024	122.27	122.97	120.21	121.42	207,437	+0.78(+0.65%)
Mar 26, 2024	118.06	121.69	117.92	120.64	320,420	+2.90(+2.46%)
Mar 25, 2024	120.64	121.80	117.55	117.74	228,227	-1.88(-1.57%)
Mar 22, 2024	121.28	121.92	119.55	119.62	245,425	-1.70(-1.40%)
Mar 21, 2024	119.30	122.09	118.95	121.32	217,307	+2.73(+2.30%)
Mar 20, 2024	117.93	119.69	116.91	118.59	214,479	+0.49(+0.41%)
Mar 19, 2024	116.78	118.75	116.69	118.10	161,952	+1.39(+1.19%)
Mar 18, 2024	116.97	118.34	116.44	116.71	176,771	-0.12(-0.10%)
Mar 15, 2024	115.65	117.72	114.99	116.83	444,541	+0.53(+0.46%)
Mar 14, 2024	116.54	117.44	115.27	116.30	164,600	-0.68(-0.58%)
Mar 13, 2024	115.81	117.68	115.32	116.98	186,552	+1.51(+1.31%)
Mar 12, 2024	114.18	115.78	113.18	115.47	211,290	+1.27(+1.11%)
Mar 11, 2024	115.03	115.05	113.25	114.20	126,869	-1.44(-1.25%)
Mar 08, 2024	117.38	118.14	115.01	115.64	133,679	-1.00(-0.86%)
Mar 07, 2024	115.22	116.81	115.04	116.64	166,528	+2.48(+2.17%)
Mar 06, 2024	114.11	115.00	113.44	114.16	102,820	+0.67(+0.59%)
Mar 05, 2024	114.78	116.04	112.53	113.49	192,555	-1.97(-1.71%)
Mar 04, 2024	114.72	116.18	113.80	115.46	207,927	+0.64(+0.56%)
Mar 01, 2024	117.00	117.06	113.98	114.82	310,961	-2.37(-2.02%)
Feb 29, 2024	117.47	117.47	114.69	117.19	451,858	+0.79(+0.68%)
Feb 28, 2024	113.34	116.41	112.95	116.40	284,595	+2.18(+1.91%)
Feb 27, 2024	110.93	114.22	110.61	114.22	580,086	+4.53(+4.13%)
Feb 26, 2024	109.45	110.50	107.23	109.69	374,020	+1.07(+0.99%)
Feb 23, 2024	111.33	113.12	103.11	108.62	877,541	-2.81(-2.52%)
Feb 22, 2024	108.94	112.07	108.94	111.43	301,153	+1.81(+1.65%)
Feb 21, 2024	108.77	110.29	107.92	109.62	353,995	+1.11(+1.02%)
Feb 20, 2024	109.91	110.14	107.23	108.51	514,284	-1.86(-1.69%)
Feb 16, 2024	109.08	111.04	109.07	110.37	187,726	+0.80(+0.73%)
Feb 15, 2024	108.51	109.83	107.71	109.57	213,262	+2.01(+1.87%)
Feb 14, 2024	107.15	108.00	106.52	107.56	151,172	+1.86(+1.76%)
Feb 13, 2024	105.94	107.80	104.62	105.70	209,591	-3.18(-2.92%)
Feb 12, 2024	108.45	109.83	107.95	108.88	150,063	+0.44(+0.41%)
Feb 09, 2024	106.52	109.11	106.52	108.44	161,650	+1.81(+1.70%)
Feb 08, 2024	106.66	107.66	106.01	106.63	133,437	+0.86(+0.81%)
Feb 07, 2024	104.34	106.72	103.95	105.77	141,040	+1.52(+1.46%)
Feb 06, 2024	103.10	105.38	103.10	104.25	101,697	+0.83(+0.80%)
Feb 05, 2024	104.23	104.40	102.45	103.42	115,882	-2.15(-2.04%)
Feb 02, 2024	102.14	105.76	102.14	105.57	193,413	+1.92(+1.85%)
Feb 01, 2024	101.57	103.92	100.94	103.65	199,440	+3.01(+2.99%)
Jan 31, 2024	104.88	104.96	100.59	100.64	254,691	-4.09(-3.91%)
Jan 30, 2024	103.63	104.82	103.00	104.73	97,141	+1.07(+1.03%)
Jan 29, 2024	102.97	104.01	102.67	103.66	161,614	+0.38(+0.37%)
Jan 26, 2024	103.50	104.25	102.66	103.28	115,071	+0.74(+0.72%)
Jan 25, 2024	103.51	103.79	101.93	102.54	135,384	+0.64(+0.63%)
Jan 24, 2024	103.68	103.68	101.68	101.90	110,627	-0.48(-0.47%)
Jan 23, 2024	102.73	103.26	101.39	102.38	172,484	+0.39(+0.38%)
Jan 22, 2024	101.54	103.06	101.54	101.99	199,508	+1.38(+1.37%)
Jan 19, 2024	100.39	100.83	98.46	100.61	187,889	+0.65(+0.65%)
Jan 18, 2024	98.34	100.34	98.16	99.96	302,790	+2.06(+2.10%)
Jan 17, 2024	97.55	98.96	97.55	97.90	165,994	-1.15(-1.16%)
Jan 16, 2024	98.96	99.76	98.07	99.05	119,638	-0.80(-0.80%)
Jan 12, 2024	101.19	101.86	98.72	99.85	91,023	+0.02(+0.02%)
Jan 11, 2024	98.49	99.90	97.16	99.83	255,157	+0.98(+0.99%)
Jan 10, 2024	98.11	98.89	97.69	98.85	119,840	+1.08(+1.10%)
Jan 09, 2024	95.58	97.79	95.00	97.77	186,472	+0.96(+0.99%)
Jan 08, 2024	96.60	96.86	95.77	96.81	101,879	+0.09(+0.09%)
Jan 05, 2024	96.00	97.06	95.52	96.72	189,182	-0.33(-0.34%)
Jan 04, 2024	96.91	98.12	96.82	97.05	182,035	+0.39(+0.40%)
Jan 03, 2024	99.21	99.21	96.38	96.66	216,267	-2.49(-2.51%)
Jan 02, 2024	99.96	100.89	98.24	99.15	228,143	-1.86(-1.84%)
Dec 29, 2023	102.05	103.09	100.93	101.01	184,724	-1.26(-1.23%)
Dec 28, 2023	102.31	103.48	102.03	102.27	119,833	-0.43(-0.42%)
Dec 27, 2023	103.23	104.16	102.22	102.70	191,055	+0.12(+0.12%)
Dec 26, 2023	101.07	102.59	100.59	102.58	159,456	+1.91(+1.90%)
Dec 22, 2023	98.65	101.05	98.64	100.67	197,703	+2.61(+2.66%)
Dec 21, 2023	99.99	99.99	97.21	98.06	321,420	-0.97(-0.98%)
Dec 20, 2023	100.00	101.34	98.68	99.03	274,241	-0.90(-0.90%)
Dec 19, 2023	98.47	99.95	97.50	99.93	240,109	+2.45(+2.51%)
Dec 18, 2023	96.30	97.83	94.28	97.48	300,730	+1.87(+1.96%)
Dec 15, 2023	96.26	96.45	95.00	95.61	822,661	-0.40(-0.42%)
Dec 14, 2023	94.88	96.01	93.02	96.01	587,128	+3.00(+3.23%)
Dec 13, 2023	90.47	93.98	90.28	93.01	314,085	+2.05(+2.25%)
Dec 12, 2023	90.06	91.39	89.09	90.96	156,876	+1.34(+1.50%)
Dec 11, 2023	89.13	89.93	88.87	89.62	110,426	+0.80(+0.90%)
Dec 08, 2023	88.01	89.34	87.79	88.82	118,348	+0.59(+0.67%)
Dec 07, 2023	88.42	88.42	87.08	88.23	177,684	-0.31(-0.35%)
Dec 06, 2023	89.76	90.43	88.23	88.54	128,155	-0.30(-0.34%)
Dec 05, 2023	90.28	90.28	87.97	88.84	173,346	-1.52(-1.68%)
Dec 04, 2023	87.00	90.40	86.42	90.36	215,213	+2.82(+3.22%)
Dec 01, 2023	84.74	88.09	84.74	87.54	166,206	+2.23(+2.61%)
Nov 30, 2023	84.66	85.37	84.62	85.31	117,808	+1.24(+1.47%)
Nov 29, 2023	85.31	85.48	83.98	84.07	109,630	-0.38(-0.45%)
Nov 28, 2023	86.38	86.89	84.37	84.45	125,501	-1.81(-2.10%)
Nov 27, 2023	86.16	86.75	85.90	86.26	98,116	-0.46(-0.53%)
Nov 24, 2023	86.09	86.87	86.09	86.72	40,267	+0.71(+0.83%)
Nov 22, 2023	86.76	87.15	85.62	86.01	85,217	-0.09(-0.10%)
Nov 21, 2023	86.44	86.78	85.31	86.10	98,419	-0.84(-0.97%)
Nov 20, 2023	87.11	87.33	86.63	86.94	89,964	-0.03(-0.03%)
Nov 17, 2023	86.86	87.47	86.30	86.97	174,629	+0.78(+0.90%)
Nov 16, 2023	86.87	86.87	85.96	86.19	85,511	-0.38(-0.44%)
Nov 15, 2023	88.06	89.28	86.26	86.57	250,325	-1.63(-1.85%)
Nov 14, 2023	86.56	88.25	86.16	88.20	182,835	+3.60(+4.26%)
Nov 13, 2023	83.38	85.02	83.15	84.60	122,488	+0.85(+1.01%)
Nov 10, 2023	83.50	84.26	82.92	83.75	151,059	+0.38(+0.46%)
Nov 09, 2023	84.42	84.58	83.27	83.37	139,953	-0.83(-0.99%)
Nov 08, 2023	84.46	84.78	82.83	84.20	147,626	-0.12(-0.14%)
Nov 07, 2023	84.54	84.56	83.27	84.32	185,475	-0.63(-0.74%)
Nov 06, 2023	83.00	85.00	81.42	84.95	288,438	+2.44(+2.96%)
Nov 03, 2023	81.10	83.89	77.90	82.51	364,776	-0.53(-0.64%)
Nov 02, 2023	81.91	83.36	81.89	83.04	191,734	+2.03(+2.51%)
Nov 01, 2023	79.81	81.48	78.96	81.01	173,314	+0.89(+1.11%)
Oct 31, 2023	79.45	80.46	78.87	80.12	178,796	+0.67(+0.84%)
Oct 30, 2023	79.29	79.60	78.88	79.45	114,535	+0.82(+1.04%)
Oct 27, 2023	79.42	79.79	78.37	78.63	210,660	-0.90(-1.13%)
Oct 26, 2023	80.21	81.53	79.36	79.53	215,523	-0.20(-0.25%)
Oct 25, 2023	79.62	80.46	78.69	79.73	144,747	-0.01(-0.01%)
Oct 24, 2023	79.48	79.97	78.11	79.74	491,755	+1.23(+1.57%)
Oct 23, 2023	79.13	79.65	78.50	78.51	160,100	-0.59(-0.75%)
Oct 20, 2023	79.60	80.47	78.57	79.10	295,684	+1.19(+1.53%)
Oct 19, 2023	79.09	79.50	77.84	77.91	193,311	-1.59(-2.00%)
Oct 18, 2023	80.63	81.00	79.15	79.50	180,092	-2.00(-2.45%)
Oct 17, 2023	80.62	82.22	80.62	81.50	271,054	+0.10(+0.12%)
Oct 16, 2023	81.04	82.11	80.84	81.40	100,658	+1.49(+1.86%)
Oct 13, 2023	81.22	81.22	79.63	79.91	130,945	-0.95(-1.17%)
Oct 12, 2023	82.76	82.76	80.35	80.86	197,682	-1.60(-1.94%)
Oct 11, 2023	81.31	82.47	81.28	82.46	108,119	+1.20(+1.48%)
Oct 10, 2023	81.51	82.77	81.24	81.26	143,824	+0.42(+0.52%)
Oct 09, 2023	80.16	80.96	79.54	80.84	166,758	+0.03(+0.04%)
Oct 06, 2023	80.32	82.35	80.16	80.81	130,154	+0.12(+0.15%)
Oct 05, 2023	81.25	81.49	80.20	80.69	165,691	-0.30(-0.37%)
Oct 04, 2023	80.86	81.80	80.15	80.99	166,998	+0.58(+0.72%)
Oct 03, 2023	81.03	81.72	80.36	80.41	184,785	-1.00(-1.23%)
Oct 02, 2023	81.38	81.71	80.32	81.41	212,328	+0.01(+0.01%)
Sep 29, 2023	83.54	83.54	81.11	81.40	226,808	-1.67(-2.01%)
Sep 28, 2023	81.18	83.61	81.18	83.07	285,441	+2.02(+2.49%)
Sep 27, 2023	78.77	81.41	78.77	81.05	134,921	+2.28(+2.89%)
Sep 26, 2023	80.01	81.01	78.75	78.77	151,812	-1.70(-2.11%)
Sep 25, 2023	79.74	80.75	80.41	80.47	119,425	+0.34(+0.42%)
Sep 22, 2023	80.27	81.30	80.11	80.13	154,482	-0.07(-0.09%)
Sep 21, 2023	80.29	80.54	78.95	80.20	178,292	+0.37(+0.46%)
Sep 20, 2023	81.26	81.34	79.80	79.83	174,135	-1.09(-1.35%)
Sep 19, 2023	80.37	82.10	80.08	80.92	235,798	+1.11(+1.39%)
Sep 18, 2023	79.40	81.26	79.22	79.81	160,194	+0.75(+0.95%)
Sep 15, 2023	80.03	80.46	78.34	79.06	653,763	-0.76(-0.95%)
Sep 14, 2023	79.21	79.90	78.31	79.82	164,601	+1.27(+1.62%)
Sep 13, 2023	79.45	79.72	78.02	78.55	200,785	-1.23(-1.54%)
Sep 12, 2023	79.43	80.15	78.99	79.78	151,253	-0.32(-0.40%)
Sep 11, 2023	79.10	81.01	78.46	80.10	306,198	+1.83(+2.34%)
Sep 08, 2023	78.28	78.74	77.86	78.27	133,061	-0.34(-0.43%)
Sep 07, 2023	77.78	78.78	77.07	78.61	146,863	+1.05(+1.35%)
Sep 06, 2023	77.71	78.37	76.92	77.56	128,906	+0.41(+0.53%)
Sep 05, 2023	78.94	78.94	76.61	77.15	206,550	-2.83(-3.54%)
Sep 01, 2023	80.00	81.00	79.61	79.98	154,560	+0.96(+1.21%)
Aug 31, 2023	80.14	80.39	78.90	79.02	181,244	-0.68(-0.85%)
Aug 30, 2023	79.52	80.27	79.17	79.70	158,213	+0.43(+0.54%)
Aug 29, 2023	79.05	80.00	79.05	79.27	109,131	+0.00(+0.00%)
Aug 28, 2023	79.01	79.81	79.01	79.27	72,965	+0.78(+0.99%)
Aug 25, 2023	78.39	79.42	77.49	78.49	99,428	+0.66(+0.85%)
Aug 24, 2023	79.03	79.85	77.60	77.83	162,719	-1.76(-2.21%)
Aug 23, 2023	79.33	80.10	78.96	79.59	131,755	+0.24(+0.30%)
Aug 22, 2023	78.29	80.10	78.29	79.35	140,537	+1.21(+1.55%)
Aug 21, 2023	78.30	78.94	77.75	78.14	161,308	-0.11(-0.14%)
Aug 18, 2023	79.06	79.78	78.02	78.25	240,000	-1.62(-2.03%)
Aug 17, 2023	80.47	80.97	79.71	79.87	290,450	-0.64(-0.79%)
Aug 16, 2023	78.91	80.78	78.91	80.51	277,209	+1.16(+1.46%)
Aug 15, 2023	78.01	79.73	77.59	79.35	168,058	+1.27(+1.63%)
Aug 14, 2023	78.10	78.24	76.94	78.08	166,658	-0.62(-0.79%)
Aug 11, 2023	79.60	79.75	78.30	78.70	175,056	-1.10(-1.38%)
Aug 10, 2023	79.51	80.39	77.92	79.80	234,529	-0.09(-0.11%)
Aug 09, 2023	80.42	81.11	79.33	79.89	198,322	-0.88(-1.09%)
Aug 08, 2023	82.39	82.39	80.77	80.77	296,778	-2.87(-3.43%)
Aug 07, 2023	84.64	85.42	82.81	83.64	318,732	-0.93(-1.10%)
Aug 04, 2023	88.40	88.40	84.51	84.57	418,283	-4.03(-4.55%)
Aug 03, 2023	88.76	91.94	87.61	88.60	399,485	+5.60(+6.75%)
Aug 02, 2023	83.11	83.81	82.75	83.00	145,600	-1.29(-1.53%)

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.

SPX Corp (NY: SPXC )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

SPX Corp (NY: SPXC )

Historical Prices

Sections

Services

Poteau Daily News