SPX Corp (NY: SPXC )

59.68 USD +0.67 (+1.14%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 45.65 45.81 45.23 45.28 550,900 -0.27(-0.59%)
Sep 29, 2003 45.75 46.56 45.17 45.55 654,600 -0.20(-0.44%)
Sep 26, 2003 46.13 46.38 45.55 45.75 666,000 -0.40(-0.87%)
Sep 25, 2003 47.05 47.34 46.15 46.15 550,500 -0.85(-1.81%)
Sep 24, 2003 48.38 48.84 46.94 47.00 768,900 -1.38(-2.85%)
Sep 23, 2003 47.00 48.56 46.95 48.38 1,163,000 +1.38(+2.94%)
Sep 22, 2003 47.50 47.59 46.70 47.00 725,100 -1.05(-2.19%)
Sep 19, 2003 48.25 48.40 47.95 48.05 736,100 -0.15(-0.31%)
Sep 18, 2003 47.65 48.21 47.35 48.20 1,038,000 +0.44(+0.92%)
Sep 17, 2003 47.70 48.50 47.68 47.76 894,500 +0.06(+0.13%)
Sep 16, 2003 47.30 47.82 47.16 47.70 818,300 +0.39(+0.82%)
Sep 15, 2003 47.88 47.94 47.20 47.31 721,000 -0.33(-0.69%)
Sep 12, 2003 47.82 47.82 46.80 47.64 940,300 -0.28(-0.58%)
Sep 11, 2003 48.35 48.36 47.39 47.92 686,800 -0.28(-0.58%)
Sep 10, 2003 49.25 49.35 47.90 48.20 607,700 -1.35(-2.72%)
Sep 09, 2003 50.60 50.60 49.36 49.55 652,000 -1.09(-2.15%)
Sep 08, 2003 49.75 51.49 49.48 50.64 973,700 +1.30(+2.63%)
Sep 05, 2003 49.85 49.90 49.23 49.34 593,700 -0.56(-1.12%)
Sep 04, 2003 49.71 50.04 49.26 49.90 910,700 +0.10(+0.20%)
Sep 03, 2003 50.16 50.44 49.76 49.80 1,067,000 -0.32(-0.64%)
Sep 02, 2003 49.60 50.17 49.52 50.12 680,700 +0.77(+1.56%)
Aug 29, 2003 48.90 49.35 48.70 49.35 307,500 +0.52(+1.06%)
Aug 28, 2003 48.80 49.00 47.75 48.83 630,600 -0.04(-0.08%)
Aug 27, 2003 48.65 48.95 48.05 48.87 531,400 +0.27(+0.56%)
Aug 26, 2003 47.60 48.63 47.60 48.60 1,036,400 +0.93(+1.95%)
Aug 25, 2003 48.73 48.99 47.67 47.67 511,300 -1.06(-2.18%)
Aug 22, 2003 49.60 49.94 48.65 48.73 403,500 -0.84(-1.69%)
Aug 21, 2003 49.35 49.62 48.81 49.57 439,200 +0.27(+0.55%)
Aug 20, 2003 49.48 49.58 48.84 49.30 508,900 -0.18(-0.36%)
Aug 19, 2003 48.70 49.70 48.70 49.48 832,600 +0.58(+1.19%)
Aug 18, 2003 48.15 48.94 48.02 48.90 546,400 +0.75(+1.56%)
Aug 15, 2003 46.61 48.30 46.61 48.15 572,300 +1.65(+3.55%)
Aug 14, 2003 46.80 46.99 46.33 46.50 442,400 -0.45(-0.96%)
Aug 13, 2003 47.10 47.20 46.35 46.95 433,600 +0.30(+0.64%)
Aug 12, 2003 45.78 46.65 45.75 46.65 395,900 +0.87(+1.90%)
Aug 11, 2003 45.62 45.99 44.92 45.78 490,600 +0.15(+0.33%)
Aug 08, 2003 45.72 45.76 45.18 45.63 299,100 +0.35(+0.77%)
Aug 07, 2003 45.25 45.50 44.38 45.28 718,400 +0.30(+0.67%)
Aug 06, 2003 45.40 45.71 44.70 44.98 802,200 -0.88(-1.92%)
Aug 05, 2003 46.90 47.15 45.82 45.86 553,500 -1.04(-2.22%)
Aug 04, 2003 47.56 47.61 46.33 46.90 874,000 -0.48(-1.01%)
Aug 01, 2003 47.00 47.85 46.75 47.38 862,400 +0.29(+0.62%)
Jul 31, 2003 45.65 47.65 45.30 47.09 1,409,900 +1.69(+3.72%)
Jul 30, 2003 46.10 46.20 45.34 45.40 525,300 -0.52(-1.13%)
Jul 29, 2003 46.05 46.33 45.30 45.92 984,500 -0.28(-0.61%)
Jul 28, 2003 46.15 47.60 45.35 46.20 2,798,500 +1.55(+3.47%)
Jul 25, 2003 43.05 44.65 42.59 44.65 962,100 +1.55(+3.60%)
Jul 24, 2003 43.10 44.32 42.84 43.10 777,100 +0.11(+0.26%)
Jul 23, 2003 42.50 43.04 42.01 42.99 640,200 +0.71(+1.68%)
Jul 22, 2003 42.22 42.50 42.04 42.28 691,500 -0.02(-0.05%)
Jul 21, 2003 42.44 42.45 42.00 42.30 516,400 -0.14(-0.33%)
Jul 18, 2003 42.20 42.52 41.80 42.44 737,600 +0.44(+1.05%)
Jul 17, 2003 42.09 43.30 41.85 42.00 1,198,200 -0.08(-0.19%)
Jul 16, 2003 42.80 43.40 42.07 42.08 555,200 -0.39(-0.92%)
Jul 15, 2003 43.50 43.50 42.05 42.47 664,800 -0.26(-0.61%)
Jul 14, 2003 42.75 43.40 42.65 42.73 848,800 +0.22(+0.52%)
Jul 11, 2003 42.45 42.82 42.03 42.51 775,900 +0.56(+1.33%)
Jul 10, 2003 42.65 42.70 41.50 41.95 873,100 -0.91(-2.12%)
Jul 09, 2003 43.20 43.45 42.58 42.86 616,200 -0.38(-0.88%)
Jul 08, 2003 42.48 43.34 42.48 43.24 921,400 +0.76(+1.79%)
Jul 07, 2003 42.04 42.71 42.03 42.48 533,800 +0.69(+1.65%)
Jul 03, 2003 42.35 42.48 41.79 41.79 415,600 -0.89(-2.09%)
Jul 02, 2003 41.70 42.80 41.60 42.68 1,208,800 +1.07(+2.57%)
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.