SPX Corp (NY: SPXC )

55.23 USD +1.02 (+1.88%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 86.97 88.09 86.90 87.87 731,900 +1.30(+1.50%)
May 30, 2007 86.00 86.57 84.82 86.57 632,900 +0.57(+0.66%)
May 29, 2007 85.00 86.39 85.00 86.00 687,100 +0.65(+0.76%)
May 25, 2007 83.10 85.55 82.84 85.35 1,672,600 +2.53(+3.05%)
May 24, 2007 83.27 84.18 82.28 82.82 682,000 -0.62(-0.74%)
May 23, 2007 82.76 83.70 82.29 83.44 528,800 +0.43(+0.52%)
May 22, 2007 81.00 83.41 81.00 83.01 690,900 +1.82(+2.24%)
May 21, 2007 80.66 81.33 80.64 81.19 394,400 +0.38(+0.47%)
May 18, 2007 80.50 81.00 79.99 80.81 364,000 +0.36(+0.45%)
May 17, 2007 79.65 80.80 79.62 80.45 550,500 +0.38(+0.47%)
May 16, 2007 80.10 80.22 78.64 80.07 714,000 +0.07(+0.09%)
May 15, 2007 79.41 80.18 79.29 80.00 645,100 +0.59(+0.74%)
May 14, 2007 80.01 80.11 79.03 79.41 1,274,500 -0.60(-0.75%)
May 11, 2007 79.30 80.08 79.25 80.01 575,700 +0.88(+1.11%)
May 10, 2007 79.55 79.74 78.91 79.13 432,400 -0.88(-1.10%)
May 09, 2007 79.10 80.19 78.86 80.01 533,300 +0.52(+0.65%)
May 08, 2007 78.03 79.57 77.97 79.49 544,700 +0.87(+1.11%)
May 07, 2007 78.09 79.50 77.93 78.62 553,000 +0.53(+0.68%)
May 04, 2007 78.42 78.57 77.65 78.09 779,182 -0.33(-0.42%)
May 03, 2007 78.98 80.34 78.10 78.42 1,488,500 +0.53(+0.68%)
May 02, 2007 75.00 79.31 74.50 77.89 2,851,873 +6.91(+9.74%)
May 01, 2007 70.78 71.32 70.73 70.98 590,300 +0.10(+0.14%)
Apr 30, 2007 71.05 71.40 70.68 70.88 516,800 -0.17(-0.24%)
Apr 27, 2007 69.96 71.07 69.88 71.05 516,800 +0.98(+1.40%)
Apr 26, 2007 71.09 71.09 69.93 70.07 309,000 -1.01(-1.42%)
Apr 25, 2007 70.50 71.17 70.29 71.08 440,100 +0.78(+1.11%)
Apr 24, 2007 70.54 70.94 70.14 70.30 257,600 -0.24(-0.34%)
Apr 23, 2007 69.40 70.77 69.40 70.54 637,800 +0.83(+1.19%)
Apr 20, 2007 69.43 69.75 69.29 69.71 315,500 +0.60(+0.87%)
Apr 19, 2007 69.46 69.56 68.96 69.11 415,900 -0.63(-0.90%)
Apr 18, 2007 70.25 70.49 69.74 69.74 252,200 -0.64(-0.91%)
Apr 17, 2007 70.53 70.87 70.25 70.38 128,500 -0.42(-0.59%)
Apr 16, 2007 70.35 70.90 70.28 70.80 403,900 +0.80(+1.14%)
Apr 13, 2007 69.95 70.12 69.86 70.00 180,500 -0.01(-0.01%)
Apr 12, 2007 69.79 70.16 69.47 70.01 270,100 -0.03(-0.04%)
Apr 11, 2007 70.00 70.18 69.63 70.04 244,300 +0.04(+0.06%)
Apr 10, 2007 70.01 70.26 69.85 70.00 317,300 +0.05(+0.07%)
Apr 09, 2007 69.96 70.28 69.69 69.95 305,600 +0.06(+0.09%)
Apr 05, 2007 69.85 70.09 69.76 69.89 281,800 -0.17(-0.24%)
Apr 04, 2007 70.15 70.33 68.28 70.06 412,700 -0.20(-0.28%)
Apr 03, 2007 70.39 70.39 70.14 70.26 335,700 +0.05(+0.07%)
Apr 02, 2007 70.35 70.43 69.96 70.21 305,600 +0.01(+0.01%)
Mar 30, 2007 70.02 70.35 69.78 70.20 427,800 +0.17(+0.24%)
Mar 29, 2007 70.35 70.40 69.87 70.03 337,400 +0.03(+0.04%)
Mar 28, 2007 70.29 70.55 69.80 70.00 537,300 -0.38(-0.54%)
Mar 27, 2007 71.06 71.07 70.18 70.38 342,200 -0.75(-1.05%)
Mar 26, 2007 71.47 71.48 70.56 71.13 303,800 -0.20(-0.28%)
Mar 23, 2007 71.07 71.49 71.00 71.33 300,700 -0.07(-0.10%)
Mar 22, 2007 70.90 71.44 70.84 71.40 534,400 +0.29(+0.41%)
Mar 21, 2007 70.44 71.12 70.23 71.11 1,574,800 +0.62(+0.88%)
Mar 20, 2007 70.16 70.66 69.60 70.49 239,900 +0.04(+0.06%)
Mar 19, 2007 69.95 70.52 69.72 70.45 408,300 +0.75(+1.08%)
Mar 16, 2007 69.78 69.99 69.39 69.70 520,600 +0.01(+0.01%)
Mar 15, 2007 69.28 69.85 69.28 69.69 284,600 +0.21(+0.30%)
Mar 14, 2007 69.30 69.64 68.70 69.48 449,200 +0.32(+0.46%)
Mar 13, 2007 70.43 70.00 69.11 69.16 346,100 -1.27(-1.80%)
Mar 12, 2007 69.74 70.51 69.40 70.43 417,300 +0.78(+1.12%)
Mar 09, 2007 69.41 69.75 69.30 69.65 312,600 +0.56(+0.81%)
Mar 08, 2007 68.85 69.49 68.71 69.09 498,900 +0.45(+0.66%)
Mar 07, 2007 68.55 69.06 68.25 68.64 550,900 +0.06(+0.09%)
Mar 06, 2007 68.25 69.05 67.85 68.58 528,800 +0.61(+0.90%)
Mar 05, 2007 67.25 68.70 64.90 67.97 688,100 -0.32(-0.47%)
Mar 02, 2007 69.15 69.89 68.28 68.29 542,600 -1.64(-2.35%)
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.