SPX Corp (NY: SPXC )

58.69 USD -0.46 (-0.78%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 36.95 37.98 36.90 37.45 660,400 +0.66(+1.79%)
Dec 30, 2002 36.95 37.49 36.41 36.79 460,000 -0.03(-0.08%)
Dec 27, 2002 36.95 37.40 36.71 36.82 443,700 -0.13(-0.35%)
Dec 26, 2002 37.00 37.45 36.85 36.95 481,400 +0.30(+0.82%)
Dec 24, 2002 36.95 37.45 36.51 36.65 229,900 +0.15(+0.41%)
Dec 23, 2002 37.30 37.69 36.10 36.50 914,500 -0.76(-2.04%)
Dec 20, 2002 37.50 38.02 36.53 37.26 1,490,600 +0.26(+0.70%)
Dec 19, 2002 37.90 38.65 36.85 37.00 1,360,800 -1.30(-3.39%)
Dec 18, 2002 38.90 39.09 38.01 38.30 1,449,900 -0.56(-1.44%)
Dec 17, 2002 38.00 39.29 37.60 38.86 1,741,100 +0.96(+2.53%)
Dec 16, 2002 37.75 38.45 37.44 37.90 1,995,400 +0.72(+1.94%)
Dec 13, 2002 41.66 41.66 35.90 37.18 6,267,000 -4.47(-10.73%)
Dec 12, 2002 42.00 42.73 41.61 41.65 2,215,300 -1.94(-4.45%)
Dec 11, 2002 44.70 44.70 42.90 43.59 1,284,300 -1.08(-2.42%)
Dec 10, 2002 44.87 45.08 44.05 44.67 593,400 -0.18(-0.40%)
Dec 09, 2002 46.00 46.01 44.72 44.85 666,800 -1.54(-3.32%)
Dec 06, 2002 45.80 47.04 45.37 46.39 759,100 -0.03(-0.06%)
Dec 05, 2002 46.74 46.99 46.20 46.42 363,600 -0.16(-0.34%)
Dec 04, 2002 46.25 47.50 46.05 46.58 832,600 -0.31(-0.66%)
Dec 03, 2002 48.16 48.17 46.79 46.89 754,500 -1.36(-2.82%)
Dec 02, 2002 48.50 49.39 48.10 48.25 1,155,700 +1.05(+2.22%)
Nov 29, 2002 47.20 48.09 47.20 47.20 409,900 +0.53(+1.14%)
Nov 27, 2002 45.85 47.16 45.85 46.67 749,500 +0.66(+1.43%)
Nov 26, 2002 46.20 46.92 45.90 46.01 1,034,700 -0.20(-0.43%)
Nov 25, 2002 46.55 46.79 46.10 46.21 1,379,400 -0.37(-0.79%)
Nov 22, 2002 44.50 46.80 44.10 46.58 1,285,300 +1.99(+4.46%)
Nov 21, 2002 43.20 44.90 43.06 44.59 1,275,900 +1.45(+3.36%)
Nov 20, 2002 43.45 43.45 42.90 43.14 867,000 -0.36(-0.83%)
Nov 19, 2002 43.79 44.29 43.31 43.50 530,000 -0.50(-1.14%)
Nov 18, 2002 43.94 44.95 43.60 44.00 838,700 +0.31(+0.71%)
Nov 15, 2002 44.59 44.95 43.32 43.69 888,100 -0.83(-1.86%)
Nov 14, 2002 43.95 44.87 43.63 44.52 790,100 +1.27(+2.94%)
Nov 13, 2002 42.65 44.03 42.60 43.25 904,000 -0.14(-0.32%)
Nov 12, 2002 43.05 44.12 42.64 43.39 566,500 +0.34(+0.79%)
Nov 11, 2002 44.69 44.69 42.58 43.05 665,400 -1.65(-3.69%)
Nov 08, 2002 45.50 46.25 44.36 44.70 836,500 -1.31(-2.85%)
Nov 07, 2002 46.10 46.22 45.05 46.01 1,369,500 -0.05(-0.11%)
Nov 06, 2002 44.20 46.14 44.10 46.06 1,572,000 +2.06(+4.68%)
Nov 05, 2002 44.00 44.28 43.32 44.00 1,419,300 +0.60(+1.38%)
Nov 04, 2002 43.50 44.85 43.30 43.40 2,152,300 +0.58(+1.35%)
Nov 01, 2002 42.35 43.17 42.05 42.82 1,802,500 +0.81(+1.93%)
Oct 31, 2002 41.60 42.24 40.70 42.01 1,105,100 +0.66(+1.60%)
Oct 30, 2002 41.11 41.86 40.50 41.35 1,365,400 +0.35(+0.85%)
Oct 29, 2002 42.38 42.89 40.97 41.00 1,325,900 -1.44(-3.39%)
Oct 28, 2002 44.70 44.74 42.10 42.44 1,349,000 -1.48(-3.37%)
Oct 25, 2002 42.90 44.05 42.25 43.92 1,321,000 -43.58(-49.81%)
Oct 23, 2002 90.00 91.25 86.55 87.50 2,480,900 -4.58(-4.97%)
Oct 22, 2002 100.00 100.40 87.25 92.08 5,837,900 -19.27(-17.31%)
Oct 21, 2002 106.75 111.48 106.72 111.35 503,200 +3.61(+3.35%)
Oct 18, 2002 107.26 107.81 105.51 107.74 401,200 +0.49(+0.46%)
Oct 17, 2002 104.90 107.44 104.80 107.25 533,300 +4.27(+4.15%)
Oct 16, 2002 104.10 104.77 102.66 102.98 563,600 -2.52(-2.39%)
Oct 15, 2002 101.00 105.50 101.00 105.50 810,300 +7.46(+7.61%)
Oct 14, 2002 98.05 99.80 97.05 98.04 390,200 -2.54(-2.53%)
Oct 11, 2002 99.50 101.45 98.13 100.58 647,900 +3.88(+4.01%)
Oct 10, 2002 92.85 96.90 91.75 96.70 617,100 +3.70(+3.98%)
Oct 09, 2002 92.50 94.38 92.01 93.00 492,600 -1.20(-1.27%)
Oct 08, 2002 94.75 95.00 90.58 94.20 554,300 +1.04(+1.12%)
Oct 07, 2002 95.54 96.10 92.55 93.16 221,300 -2.38(-2.49%)
Oct 04, 2002 98.50 98.50 94.00 95.54 428,400 -2.00(-2.05%)
Oct 03, 2002 100.70 102.85 96.95 97.54 608,900 -3.09(-3.07%)
Oct 02, 2002 105.50 105.50 100.44 100.63 313,700 -4.86(-4.61%)
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.