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 (%)
May 28, 2004	10.55	10.73	10.54	10.71	2,335,268	+0.12(+1.18%)
May 27, 2004	10.54	10.74	10.52	10.58	2,250,728	+0.04(+0.42%)
May 26, 2004	10.37	10.59	10.37	10.54	1,411,861	+0.09(+0.89%)
May 25, 2004	10.33	10.47	10.20	10.44	1,818,634	+0.15(+1.43%)
May 24, 2004	10.32	10.41	10.23	10.30	1,416,353	+0.09(+0.91%)
May 21, 2004	10.19	10.33	10.12	10.20	1,796,988	+0.14(+1.41%)
May 20, 2004	10.08	10.16	10.04	10.06	1,815,367	+0.02(+0.24%)
May 19, 2004	10.25	10.39	10.03	10.04	2,943,794	-0.15(-1.47%)
May 18, 2004	10.14	10.24	10.08	10.19	1,677,325	+0.09(+0.85%)
May 17, 2004	10.09	10.19	10.02	10.10	2,556,625	-0.18(-1.72%)
May 14, 2004	10.30	10.46	10.20	10.28	1,678,550	-0.07(-0.69%)
May 13, 2004	10.27	10.38	10.22	10.35	4,963,364	+0.02(+0.17%)
May 12, 2004	10.46	10.49	10.23	10.33	4,525,144	-0.11(-1.03%)
May 11, 2004	10.46	10.53	10.33	10.44	2,752,251	+0.11(+1.09%)
May 10, 2004	10.52	10.71	10.26	10.33	4,639,090	-0.19(-1.84%)
May 07, 2004	10.57	10.75	10.47	10.52	2,690,173	-0.12(-1.11%)
May 06, 2004	10.76	10.81	10.57	10.64	4,263,764	-0.17(-1.54%)
May 05, 2004	10.86	10.86	10.74	10.80	2,864,563	-0.00(-0.02%)
May 04, 2004	10.85	10.93	10.75	10.81	4,939,268	-0.05(-0.45%)

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.