SPX Corp (NY: SPXC )

58.80 USD -0.35 (-0.59%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 87.29 90.92 87.29 90.05 509,700 +2.76(+3.16%)
Aug 30, 2007 86.95 88.59 86.44 87.29 523,700 -0.56(-0.64%)
Aug 29, 2007 85.30 87.96 85.05 87.85 372,800 +3.14(+3.71%)
Aug 28, 2007 86.59 87.91 84.61 84.71 331,100 -3.49(-3.96%)
Aug 27, 2007 87.78 89.14 86.70 88.20 412,100 +0.52(+0.59%)
Aug 24, 2007 84.88 87.75 84.46 87.68 393,700 +2.80(+3.30%)
Aug 23, 2007 85.00 85.49 84.14 84.88 427,500 +0.01(+0.01%)
Aug 22, 2007 84.61 86.15 84.37 84.87 383,500 +0.85(+1.01%)
Aug 21, 2007 82.70 84.50 79.60 84.02 662,700 +1.72(+2.09%)
Aug 20, 2007 81.60 84.15 81.31 82.30 569,300 +0.78(+0.96%)
Aug 17, 2007 81.63 87.34 81.02 81.52 786,500 -0.11(-0.13%)
Aug 16, 2007 81.02 81.96 79.29 81.63 786,200 +0.05(+0.06%)
Aug 15, 2007 84.38 84.49 81.34 81.58 605,345 -3.28(-3.87%)
Aug 14, 2007 85.90 85.90 84.11 84.86 485,200 -0.69(-0.81%)
Aug 13, 2007 84.70 87.13 83.68 85.55 774,000 +1.46(+1.74%)
Aug 10, 2007 79.55 85.07 79.55 84.09 1,131,400 +4.28(+5.36%)
Aug 09, 2007 77.69 83.42 77.69 79.81 1,001,100 -1.53(-1.88%)
Aug 08, 2007 83.15 83.84 80.66 81.34 1,083,700 -1.60(-1.93%)
Aug 07, 2007 84.45 84.65 81.75 82.94 822,000 -2.01(-2.37%)
Aug 06, 2007 84.65 85.53 83.01 84.95 941,000 +0.06(+0.07%)
Aug 03, 2007 85.43 86.13 84.45 84.89 1,216,000 -1.24(-1.44%)
Aug 02, 2007 84.00 86.31 83.22 86.13 1,523,600 +2.32(+2.77%)
Aug 01, 2007 88.99 92.05 79.48 83.81 2,980,800 -10.06(-10.72%)
Jul 31, 2007 94.50 94.55 92.50 93.87 1,120,300 -0.83(-0.88%)
Jul 30, 2007 88.67 94.95 87.10 94.70 1,193,600 +6.03(+6.80%)
Jul 27, 2007 87.25 91.60 87.25 88.67 1,231,162 +3.28(+3.84%)
Jul 26, 2007 86.10 86.70 84.61 85.39 681,900 -1.83(-2.10%)
Jul 25, 2007 88.72 88.74 85.00 87.22 763,500 -1.04(-1.18%)
Jul 24, 2007 89.46 89.55 87.87 88.26 290,500 -1.65(-1.84%)
Jul 23, 2007 90.70 90.70 89.58 89.91 558,100 -0.93(-1.02%)
Jul 20, 2007 91.37 91.69 90.09 90.84 282,700 -1.04(-1.13%)
Jul 19, 2007 91.53 91.97 91.36 91.88 192,500 +0.78(+0.86%)
Jul 18, 2007 91.00 91.79 90.48 91.10 303,400 -0.50(-0.55%)
Jul 17, 2007 91.54 91.99 91.41 91.60 325,600 +0.38(+0.42%)
Jul 16, 2007 91.55 91.87 90.30 91.22 302,100 -0.69(-0.75%)
Jul 13, 2007 91.69 92.00 91.07 91.91 247,200 +0.23(+0.25%)
Jul 12, 2007 90.86 91.84 90.47 91.68 377,400 +1.51(+1.67%)
Jul 11, 2007 88.43 90.39 88.43 90.17 410,500 +1.57(+1.77%)
Jul 10, 2007 90.16 90.46 88.52 88.60 352,900 -2.45(-2.69%)
Jul 09, 2007 91.45 91.53 90.60 91.05 199,000 -0.08(-0.09%)
Jul 06, 2007 89.56 91.48 89.18 91.13 318,700 +1.62(+1.81%)
Jul 05, 2007 91.01 91.01 89.38 89.51 505,800 -1.37(-1.51%)
Jul 03, 2007 90.67 91.24 90.41 90.88 151,000 +0.21(+0.23%)
Jul 02, 2007 88.64 90.84 88.58 90.67 438,200 +2.86(+3.26%)
Jun 29, 2007 88.32 88.94 87.42 87.81 333,000 -0.37(-0.42%)
Jun 28, 2007 87.54 88.96 86.95 88.18 336,400 +1.01(+1.16%)
Jun 27, 2007 85.90 87.21 85.50 87.17 341,200 +0.94(+1.09%)
Jun 26, 2007 87.11 87.53 86.12 86.23 339,400 -0.73(-0.84%)
Jun 25, 2007 88.21 89.22 86.74 86.96 368,600 -1.06(-1.20%)
Jun 22, 2007 88.91 88.91 87.60 88.02 574,600 -0.94(-1.06%)
Jun 21, 2007 88.50 89.05 87.20 88.96 344,500 -0.22(-0.25%)
Jun 20, 2007 89.55 91.29 89.18 89.18 704,400 -0.21(-0.23%)
Jun 19, 2007 88.38 89.61 87.53 89.39 366,000 +0.85(+0.96%)
Jun 18, 2007 89.09 89.10 88.28 88.54 243,400 -0.30(-0.34%)
Jun 15, 2007 89.57 89.95 88.74 88.84 563,500 +0.23(+0.26%)
Jun 14, 2007 87.99 88.96 87.99 88.61 333,300 +0.63(+0.72%)
Jun 13, 2007 86.11 88.13 86.06 87.98 454,300 +1.96(+2.28%)
Jun 12, 2007 86.40 87.54 86.02 86.02 490,200 -1.03(-1.18%)
Jun 11, 2007 85.10 87.46 84.62 87.05 508,010 +2.03(+2.39%)
Jun 08, 2007 84.04 85.20 84.04 85.02 542,700 +0.99(+1.18%)
Jun 07, 2007 86.15 87.25 83.83 84.03 710,100 -2.58(-2.98%)
Jun 06, 2007 87.96 88.14 85.90 86.61 858,800 -2.17(-2.44%)
Jun 05, 2007 88.76 89.00 88.01 88.78 387,500 +0.02(+0.02%)
Jun 04, 2007 87.63 88.85 87.48 88.76 437,800 +0.76(+0.86%)
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.