SPX Corp (NY: SPXC )

55.21 USD +1.00 (+1.84%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 68.10 70.27 68.10 70.15 1,241,998 +1.81(+2.65%)
Dec 28, 2012 67.81 69.05 67.64 68.34 1,173,400 +0.06(+0.09%)
Dec 27, 2012 68.01 68.57 67.33 68.28 1,503,317 +0.48(+0.71%)
Dec 26, 2012 66.65 68.99 66.65 67.80 1,981,471 +1.12(+1.68%)
Dec 24, 2012 65.29 67.59 65.29 66.68 1,065,734 +0.89(+1.35%)
Dec 21, 2012 64.10 67.46 63.71 65.79 4,393,446 +0.70(+1.08%)
Dec 20, 2012 63.86 65.21 63.86 65.09 1,291,071 +0.99(+1.54%)
Dec 19, 2012 63.57 64.86 62.61 64.10 1,819,487 +0.49(+0.77%)
Dec 18, 2012 62.95 64.82 62.42 63.61 2,144,764 -0.01(-0.02%)
Dec 17, 2012 61.21 63.64 61.09 63.62 2,146,126 +2.68(+4.40%)
Dec 14, 2012 61.01 62.26 60.88 60.94 2,125,208 +0.08(+0.13%)
Dec 13, 2012 61.52 61.66 60.61 60.86 2,304,896 -0.43(-0.70%)
Dec 12, 2012 62.55 64.08 61.00 61.29 4,159,320 -0.78(-1.26%)
Dec 11, 2012 63.23 63.44 61.55 62.07 6,624,974 -6.25(-9.15%)
Dec 10, 2012 67.76 68.50 67.65 68.32 467,015 +0.49(+0.72%)
Dec 07, 2012 68.63 68.63 67.47 67.83 471,400 -0.38(-0.56%)
Dec 06, 2012 68.50 68.50 67.43 68.21 709,393 -0.28(-0.41%)
Dec 05, 2012 68.41 68.82 67.59 68.49 624,431 +0.04(+0.06%)
Dec 04, 2012 68.44 69.18 68.05 68.45 812,344 +0.33(+0.48%)
Nov 30, 2012 68.54 68.70 67.42 68.12 789,978 -0.42(-0.61%)
Nov 29, 2012 67.66 68.65 66.42 68.54 724,786 +1.45(+2.16%)
Nov 28, 2012 66.68 68.06 65.46 67.09 1,457,964 -0.04(-0.06%)
Nov 27, 2012 68.97 68.99 67.09 67.13 1,063,661 -1.93(-2.79%)
Nov 26, 2012 68.63 71.14 68.30 69.06 1,152,341 +1.22(+1.80%)
Nov 23, 2012 67.68 67.87 67.18 67.84 117,999 +0.87(+1.30%)
Nov 21, 2012 67.07 67.54 66.65 66.97 200,487 -0.02(-0.03%)
Nov 20, 2012 66.72 67.24 66.30 66.99 321,491 +0.21(+0.31%)
Nov 19, 2012 65.71 66.91 65.27 66.78 517,057 +2.42(+3.76%)
Nov 16, 2012 63.64 64.96 63.12 64.36 725,709 +1.21(+1.92%)
Nov 15, 2012 64.28 65.30 62.98 63.15 719,552 -1.45(-2.24%)
Nov 14, 2012 66.18 66.25 64.46 64.60 533,973 -1.48(-2.24%)
Nov 13, 2012 65.46 67.51 65.14 66.08 459,272 +0.28(+0.43%)
Nov 12, 2012 66.39 66.40 65.57 65.80 210,510 -0.44(-0.66%)
Nov 09, 2012 65.00 67.64 64.79 66.24 452,652 +1.02(+1.56%)
Nov 08, 2012 67.41 67.65 65.19 65.22 611,240 -2.20(-3.26%)
Nov 07, 2012 69.62 69.90 67.32 67.42 837,287 -3.79(-5.32%)
Nov 06, 2012 70.29 71.62 69.87 71.21 604,091 +1.34(+1.92%)
Nov 05, 2012 67.84 70.09 67.20 69.87 732,717 +1.96(+2.89%)
Nov 02, 2012 68.98 69.04 67.69 67.91 505,470 -0.96(-1.39%)
Nov 01, 2012 68.38 69.62 68.38 68.87 1,213,444 +0.28(+0.41%)
Oct 31, 2012 65.54 71.46 65.10 68.59 1,529,923 +2.71(+4.11%)
Oct 26, 2012 66.84 65.88 65.88 65.88 1,310,000 -0.79(-1.18%)
Oct 25, 2012 67.33 67.33 66.13 66.67 210,305 +0.11(+0.17%)
Oct 24, 2012 67.71 67.85 66.33 66.56 384,745 -0.89(-1.32%)
Oct 23, 2012 66.37 67.66 66.00 67.45 516,869 -0.38(-0.56%)
Oct 19, 2012 68.48 68.65 67.31 67.83 336,589 -1.11(-1.61%)
Oct 18, 2012 68.60 69.32 67.92 68.94 390,328 +0.09(+0.13%)
Oct 17, 2012 69.20 69.27 68.13 68.85 364,904 -0.05(-0.07%)
Oct 16, 2012 69.24 69.32 68.61 68.90 273,445 +0.00(+0.00%)
Oct 15, 2012 68.37 68.99 67.74 68.90 363,040 +0.63(+0.92%)
Oct 12, 2012 67.54 69.20 67.54 68.27 799,216 +1.42(+2.12%)
Oct 11, 2012 67.42 67.69 66.56 66.85 317,244 +0.14(+0.21%)
Oct 10, 2012 66.90 67.07 65.91 66.71 415,456 -0.29(-0.43%)
Oct 09, 2012 67.56 67.68 66.46 67.00 583,156 -0.70(-1.03%)
Oct 08, 2012 67.37 67.97 67.31 67.70 261,512 -0.36(-0.53%)
Oct 05, 2012 68.75 69.65 67.68 68.06 427,510 -0.14(-0.21%)
Oct 04, 2012 68.23 68.71 67.38 68.20 582,682 +0.19(+0.28%)
Oct 03, 2012 66.14 68.26 65.57 68.01 1,285,357 +4.02(+6.28%)
Oct 02, 2012 64.58 65.40 63.63 63.99 380,757 -0.84(-1.30%)
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.