SPX Corp (NY: SPXC )

60.77 USD +1.01 (+1.69%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 134.00 135.40 130.25 134.65 556,200 +2.05(+1.55%)
Apr 29, 2002 137.00 137.00 130.95 132.60 533,800 -4.40(-3.21%)
Apr 26, 2002 138.90 139.42 135.81 137.00 415,300 -1.90(-1.37%)
Apr 25, 2002 141.50 141.69 136.30 138.90 752,800 -2.80(-1.98%)
Apr 24, 2002 137.21 143.63 137.21 141.70 648,900 +4.46(+3.25%)
Apr 23, 2002 136.25 137.25 134.28 137.24 470,300 +2.47(+1.83%)
Apr 22, 2002 137.89 137.89 132.08 134.77 359,800 -3.12(-2.26%)
Apr 19, 2002 139.00 139.45 136.60 137.89 315,300 -1.81(-1.30%)
Apr 18, 2002 141.53 141.54 138.40 139.70 323,500 -1.83(-1.29%)
Apr 17, 2002 144.50 144.50 140.90 141.53 330,400 -1.36(-0.95%)
Apr 16, 2002 142.45 144.25 141.10 142.89 569,700 +0.44(+0.31%)
Apr 15, 2002 143.00 144.15 142.10 142.45 198,200 -2.20(-1.52%)
Apr 12, 2002 144.22 145.10 140.75 144.65 267,400 +0.44(+0.31%)
Apr 11, 2002 148.45 149.20 143.75 144.21 383,700 -4.49(-3.02%)
Apr 10, 2002 142.80 148.70 142.50 148.70 401,100 +6.00(+4.20%)
Apr 09, 2002 142.40 144.98 141.80 142.70 371,600 +0.19(+0.13%)
Apr 08, 2002 140.00 144.00 136.20 142.51 332,300 +2.51(+1.79%)
Apr 05, 2002 141.00 142.25 138.51 140.00 368,900 +0.00(+0.00%)
Apr 04, 2002 137.90 140.50 136.90 140.00 270,500 +1.57(+1.13%)
Apr 03, 2002 142.25 143.35 137.15 138.43 462,100 -2.38(-1.69%)
Apr 02, 2002 143.00 143.00 139.90 140.81 280,300 -3.09(-2.15%)
Apr 01, 2002 142.25 145.14 139.58 143.90 360,800 +2.32(+1.64%)
Mar 29, 2002 143.25 143.25 141.00 141.58 255,700 +0.00(+0.00%)
Mar 28, 2002 143.25 143.25 141.00 141.58 255,700 -0.32(-0.23%)
Mar 27, 2002 143.20 143.90 141.45 141.90 274,300 -1.11(-0.78%)
Mar 26, 2002 139.72 143.75 139.05 143.01 426,000 +3.29(+2.35%)
Mar 25, 2002 143.55 143.65 139.40 139.72 394,500 -3.83(-2.67%)
Mar 22, 2002 144.75 145.97 142.65 143.55 377,400 -2.57(-1.76%)
Mar 21, 2002 146.60 146.96 144.20 146.12 4,330,000 -0.68(-0.46%)
Mar 20, 2002 147.25 147.97 146.26 146.80 334,400 -2.08(-1.40%)
Mar 19, 2002 149.50 151.45 148.00 148.88 375,100 -0.61(-0.41%)
Mar 18, 2002 147.52 150.25 145.75 149.49 560,900 +1.79(+1.21%)
Mar 15, 2002 143.00 148.01 140.90 147.70 484,800 +6.07(+4.29%)
Mar 14, 2002 143.15 144.04 140.85 141.63 323,000 -1.77(-1.23%)
Mar 13, 2002 141.63 143.88 140.20 143.40 394,400 +1.77(+1.25%)
Mar 12, 2002 143.00 143.94 140.80 141.63 376,500 -3.12(-2.16%)
Mar 11, 2002 139.01 144.87 138.20 144.75 368,300 +5.75(+4.14%)
Mar 08, 2002 138.25 142.35 138.00 139.00 592,300 -0.91(-0.65%)
Mar 07, 2002 143.70 143.75 137.55 139.91 734,400 -2.78(-1.95%)
Mar 06, 2002 142.40 142.94 139.50 142.69 825,600 +0.24(+0.17%)
Mar 05, 2002 139.40 142.45 137.00 142.45 974,800 +4.66(+3.38%)
Mar 04, 2002 133.56 138.85 130.00 137.79 1,299,300 +4.24(+3.17%)
Mar 01, 2002 128.00 134.90 127.55 133.55 985,000 +7.04(+5.56%)
Feb 28, 2002 125.50 126.63 123.25 126.51 541,600 +1.01(+0.80%)
Feb 27, 2002 127.39 128.49 124.66 125.50 330,200 -1.88(-1.48%)
Feb 26, 2002 128.20 129.80 125.02 127.38 451,500 -0.62(-0.48%)
Feb 25, 2002 120.50 128.20 120.50 128.00 720,200 +7.50(+6.22%)
Feb 22, 2002 123.16 124.00 116.55 120.50 578,400 -2.66(-2.16%)
Feb 21, 2002 122.80 126.50 122.70 123.16 643,100 -0.10(-0.08%)
Feb 20, 2002 121.25 123.75 119.40 123.26 654,000 +2.01(+1.66%)
Feb 19, 2002 122.90 123.50 120.76 121.25 428,200 -0.87(-0.71%)
Feb 18, 2002 120.25 124.24 119.06 122.12 630,300 +0.00(+0.00%)
Feb 15, 2002 120.25 124.24 119.06 122.12 629,300 +2.56(+2.14%)
Feb 14, 2002 119.50 119.56 117.94 119.56 425,700 +1.18(+1.00%)
Feb 13, 2002 118.50 120.80 117.07 118.38 354,200 +0.13(+0.11%)
Feb 12, 2002 120.50 121.70 115.10 118.25 1,238,000 -2.24(-1.86%)
Feb 11, 2002 113.60 120.50 112.70 120.49 922,200 +6.64(+5.83%)
Feb 08, 2002 110.00 114.00 108.00 113.85 1,203,800 +3.85(+3.50%)
Feb 07, 2002 106.26 111.30 105.60 110.00 879,100 +3.96(+3.73%)
Feb 06, 2002 107.00 110.25 102.91 106.04 1,106,700 +1.04(+0.99%)
Feb 05, 2002 104.80 108.45 102.65 105.00 1,697,700 +0.00(+0.00%)
Feb 04, 2002 111.00 111.01 102.99 105.00 1,363,800 -8.70(-7.65%)
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.