Indicators

SPX Corp (NY: SPXC )

154.85 -0.22 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.83	14.06	13.65	13.89	4,389,553	+0.24(+1.78%)
Jan 29, 2004	14.31	14.34	13.15	13.65	9,091,946	-0.72(-4.99%)
Jan 28, 2004	14.70	14.78	14.32	14.37	1,783,919	-0.30(-2.04%)
Jan 27, 2004	14.95	14.97	14.67	14.67	1,431,464	-0.36(-2.41%)
Jan 26, 2004	14.84	15.08	14.68	15.03	1,446,167	+0.15(+1.02%)
Jan 23, 2004	14.87	15.00	14.81	14.88	1,593,193	-0.02(-0.15%)
Jan 22, 2004	15.10	15.12	14.60	14.90	2,650,150	-0.20(-1.31%)
Jan 21, 2004	14.91	15.12	14.70	15.10	3,164,742	+0.16(+1.05%)
Jan 20, 2004	15.22	15.46	14.74	14.94	8,659,852	+0.61(+4.24%)
Jan 16, 2004	13.98	14.37	13.92	14.33	2,601,141	+0.34(+2.45%)
Jan 15, 2004	13.88	14.14	13.82	13.99	1,837,421	+0.13(+0.95%)
Jan 14, 2004	13.96	14.09	13.71	13.86	3,302,783	-0.12(-0.88%)
Jan 13, 2004	14.19	14.19	13.93	13.98	2,125,756	-0.18(-1.30%)
Jan 12, 2004	14.20	14.28	14.01	14.16	1,134,553	-0.02(-0.16%)
Jan 09, 2004	14.03	14.25	14.01	14.19	3,321,978	+0.11(+0.80%)
Jan 08, 2004	14.14	14.18	13.91	14.07	2,315,665	-0.04(-0.29%)
Jan 07, 2004	14.18	14.19	14.01	14.12	2,055,101	-0.04(-0.26%)
Jan 06, 2004	14.08	14.23	14.04	14.15	2,700,792	-0.05(-0.34%)
Jan 05, 2004	14.15	14.32	14.08	14.20	3,318,303	+0.04(+0.31%)

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.