SPX Corp (NY: SPXC )

59.61 USD +0.60 (+1.02%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 43.85 44.05 43.06 44.06 854,100 +0.21(+0.48%)
Jun 27, 2003 44.68 44.68 43.70 43.85 814,700 -0.94(-2.10%)
Jun 26, 2003 42.45 45.10 42.41 44.79 1,500,500 +2.61(+6.19%)
Jun 25, 2003 42.35 43.07 41.80 42.18 739,700 -0.35(-0.82%)
Jun 24, 2003 42.46 42.82 42.15 42.53 656,300 -0.06(-0.14%)
Jun 23, 2003 44.21 44.21 42.51 42.59 560,100 -1.62(-3.66%)
Jun 20, 2003 44.00 44.48 43.60 44.21 746,700 +0.39(+0.89%)
Jun 19, 2003 44.60 44.74 43.57 43.82 797,200 -1.25(-2.77%)
Jun 18, 2003 44.20 45.35 44.00 45.07 899,500 +0.84(+1.90%)
Jun 17, 2003 44.50 44.55 43.80 44.23 713,600 -0.13(-0.29%)
Jun 16, 2003 42.45 44.43 42.45 44.36 999,800 +2.03(+4.80%)
Jun 13, 2003 43.95 43.95 42.23 42.33 750,200 -1.62(-3.69%)
Jun 12, 2003 44.40 44.60 43.35 43.95 615,400 +0.31(+0.71%)
Jun 11, 2003 42.75 43.70 42.39 43.64 808,400 +0.74(+1.72%)
Jun 10, 2003 42.90 43.40 42.39 42.90 808,000 +0.19(+0.44%)
Jun 09, 2003 43.85 44.20 42.03 42.71 1,329,900 -1.06(-2.42%)
Jun 06, 2003 44.50 45.40 42.80 43.77 1,612,500 -0.15(-0.34%)
Jun 05, 2003 42.05 44.45 41.55 43.92 1,951,800 +1.78(+4.22%)
Jun 04, 2003 40.40 42.35 40.33 42.14 2,625,400 +3.14(+8.05%)
Jun 03, 2003 39.60 39.90 38.85 39.00 1,090,200 -0.15(-0.38%)
Jun 02, 2003 38.80 39.85 38.76 39.15 1,105,400 +0.62(+1.61%)
May 30, 2003 37.00 38.67 36.96 38.53 1,442,900 +1.75(+4.76%)
May 29, 2003 36.55 37.18 36.51 36.78 741,000 +0.23(+0.63%)
May 28, 2003 37.00 37.00 36.38 36.55 584,200 -0.31(-0.84%)
May 27, 2003 35.75 36.87 35.50 36.86 753,700 +1.11(+3.10%)
May 23, 2003 35.71 35.95 35.44 35.75 669,700 +0.05(+0.14%)
May 22, 2003 36.09 36.09 35.40 35.70 736,000 -0.38(-1.05%)
May 21, 2003 35.65 36.11 35.40 36.08 614,500 +0.20(+0.56%)
May 20, 2003 36.05 36.50 35.44 35.88 557,800 +0.18(+0.50%)
May 19, 2003 36.55 36.70 35.68 35.70 638,100 -1.00(-2.72%)
May 16, 2003 36.85 37.10 36.31 36.70 567,200 -0.30(-0.81%)
May 15, 2003 37.05 37.23 36.65 37.00 989,300 +0.40(+1.09%)
May 14, 2003 37.28 37.41 36.49 36.60 1,698,700 -0.68(-1.82%)
May 13, 2003 37.05 37.31 36.65 37.28 619,400 +0.03(+0.08%)
May 12, 2003 36.70 37.49 36.38 37.25 718,500 +0.60(+1.64%)
May 09, 2003 36.20 36.79 36.19 36.65 1,708,900 +0.60(+1.66%)
May 08, 2003 35.36 36.20 34.00 36.05 1,147,300 +0.44(+1.24%)
May 07, 2003 35.93 36.75 35.60 35.61 1,371,000 -0.32(-0.89%)
May 06, 2003 35.50 36.05 35.50 35.93 959,900 +0.80(+2.28%)
May 05, 2003 35.25 35.60 34.95 35.13 976,200 -0.01(-0.03%)
May 02, 2003 33.27 35.45 33.05 35.14 1,906,300 +1.87(+5.62%)
May 01, 2003 33.77 33.77 32.75 33.27 770,500 -0.53(-1.57%)
Apr 30, 2003 33.29 33.90 32.95 33.80 782,300 +0.51(+1.53%)
Apr 29, 2003 32.98 33.45 32.80 33.29 705,900 +0.35(+1.06%)
Apr 28, 2003 32.45 33.33 32.35 32.94 1,107,000 +0.42(+1.29%)
Apr 25, 2003 33.00 33.00 32.25 32.52 668,800 -0.48(-1.45%)
Apr 24, 2003 33.00 33.25 32.57 33.00 682,200 -0.23(-0.69%)
Apr 23, 2003 32.50 33.38 32.09 33.23 953,400 +0.85(+2.63%)
Apr 22, 2003 32.75 32.98 31.60 32.38 2,713,900 -1.17(-3.49%)
Apr 21, 2003 33.07 33.65 32.61 33.55 900,100 +0.49(+1.48%)
Apr 17, 2003 32.55 33.08 31.70 33.06 1,067,800 +0.51(+1.57%)
Apr 16, 2003 32.50 32.86 32.31 32.55 1,242,600 +0.19(+0.59%)
Apr 15, 2003 31.95 32.39 31.40 32.36 698,200 +0.41(+1.28%)
Apr 14, 2003 31.56 32.04 31.16 31.95 1,192,700 +0.55(+1.75%)
Apr 11, 2003 31.32 31.94 31.05 31.40 887,500 +0.09(+0.29%)
Apr 10, 2003 31.44 31.75 31.14 31.31 686,500 -0.15(-0.48%)
Apr 09, 2003 31.05 32.07 30.85 31.46 1,255,200 +0.48(+1.55%)
Apr 08, 2003 31.00 31.25 30.75 30.98 1,369,300 -0.77(-2.43%)
Apr 07, 2003 32.00 33.08 31.50 31.75 1,967,900 +0.92(+2.98%)
Apr 04, 2003 32.00 32.10 30.73 30.83 1,827,800 -1.12(-3.51%)
Apr 03, 2003 32.75 32.88 31.79 31.95 2,585,400 -2.12(-6.22%)
Apr 02, 2003 33.80 34.08 33.60 34.07 1,046,500 +1.07(+3.24%)
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.