SPX Corp (NY: SPXC )

55.83 USD +0.92 (+1.68%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 59.10 60.08 58.51 59.10 594,237 -1.04(-1.73%)
May 27, 2010 59.63 60.57 59.26 60.14 625,962 +1.99(+3.42%)
May 26, 2010 58.10 59.41 57.78 58.15 751,566 +0.53(+0.92%)
May 25, 2010 56.54 57.76 55.80 57.62 607,696 -0.75(-1.28%)
May 24, 2010 58.01 59.36 57.86 58.37 580,748 -0.02(-0.03%)
May 21, 2010 56.31 58.99 55.20 58.39 862,325 +0.82(+1.42%)
May 20, 2010 57.74 59.22 57.54 57.57 860,279 -4.02(-6.53%)
May 19, 2010 62.37 62.97 60.18 61.59 448,176 -1.41(-2.24%)
May 18, 2010 65.25 65.76 62.65 63.00 403,726 -1.58(-2.45%)
May 17, 2010 65.12 65.39 62.72 64.58 585,056 -0.38(-0.58%)
May 14, 2010 64.96 66.03 63.88 64.96 606,849 -1.44(-2.17%)
May 13, 2010 67.34 67.34 66.17 66.40 472,055 -1.08(-1.60%)
May 12, 2010 66.24 67.93 66.24 67.48 550,928 +1.28(+1.93%)
May 11, 2010 66.47 66.99 66.10 66.20 492,735 +0.30(+0.46%)
May 10, 2010 65.40 65.90 65.03 65.90 813,499 +3.22(+5.14%)
May 07, 2010 64.97 65.67 62.46 62.68 1,378,061 -2.51(-3.85%)
May 06, 2010 67.12 68.35 62.00 65.19 1,153,827 -1.16(-1.75%)
May 05, 2010 67.50 69.54 65.52 66.35 1,440,811 -1.71(-2.51%)
May 04, 2010 69.10 69.10 67.61 68.06 817,692 -2.05(-2.92%)
May 03, 2010 70.38 71.22 69.85 70.11 536,888 +0.23(+0.33%)
Apr 30, 2010 70.98 72.27 69.88 69.88 817,309 -0.97(-1.37%)
Apr 29, 2010 68.84 70.91 68.65 70.85 577,175 +2.66(+3.90%)
Apr 28, 2010 68.45 69.17 67.81 68.19 399,480 +0.27(+0.40%)
Apr 27, 2010 69.96 70.18 67.79 67.92 534,991 -1.89(-2.71%)
Apr 26, 2010 70.00 71.72 69.07 69.81 1,579,072 +2.91(+4.35%)
Apr 23, 2010 65.47 66.93 65.41 66.90 659,869 +1.22(+1.86%)
Apr 22, 2010 66.87 66.95 64.73 65.68 1,288,355 -1.88(-2.78%)
Apr 21, 2010 68.71 68.97 67.36 67.56 432,710 -0.96(-1.40%)
Apr 20, 2010 67.42 68.73 67.42 68.52 437,847 +1.63(+2.44%)
Apr 19, 2010 66.89 67.42 65.95 66.89 264,507 -0.47(-0.70%)
Apr 16, 2010 68.03 68.43 66.60 67.36 229,905 -1.03(-1.51%)
Apr 15, 2010 68.24 68.73 67.77 68.39 293,513 -0.06(-0.09%)
Apr 14, 2010 67.98 68.54 66.99 68.45 325,867 +0.71(+1.05%)
Apr 13, 2010 67.35 67.84 66.65 67.74 629,945 +0.05(+0.07%)
Apr 12, 2010 68.81 69.06 67.27 67.69 922,735 -1.06(-1.54%)
Apr 09, 2010 68.67 68.90 68.05 68.75 381,280 +0.25(+0.36%)
Apr 08, 2010 68.29 68.73 67.50 68.50 454,638 +0.06(+0.09%)
Apr 07, 2010 68.43 68.61 67.93 68.44 571,316 +0.07(+0.10%)
Apr 06, 2010 67.59 68.57 67.32 68.37 614,765 +0.46(+0.68%)
Apr 05, 2010 67.42 67.91 67.16 67.91 288,795 +0.70(+1.04%)
Apr 01, 2010 66.79 67.21 67.21 67.21 1,675,800 +0.89(+1.34%)
Mar 31, 2010 66.40 67.00 66.14 66.32 594,954 -0.10(-0.15%)
Mar 30, 2010 67.19 67.28 65.99 66.42 430,204 -0.48(-0.72%)
Mar 29, 2010 64.99 67.48 64.99 66.90 1,052,860 +2.22(+3.43%)
Mar 26, 2010 62.53 64.88 62.53 64.68 1,110,405 +2.49(+4.00%)
Mar 25, 2010 62.06 62.87 61.70 62.19 847,789 +0.74(+1.20%)
Mar 24, 2010 61.34 62.39 61.13 61.45 495,221 -0.05(-0.08%)
Mar 23, 2010 60.90 61.75 60.85 61.50 346,635 +0.56(+0.92%)
Mar 22, 2010 60.08 61.53 60.00 60.94 429,374 +0.31(+0.51%)
Mar 19, 2010 62.33 62.51 60.33 60.63 923,647 -1.71(-2.74%)
Mar 18, 2010 63.05 63.10 62.16 62.34 472,663 -0.63(-1.00%)
Mar 17, 2010 62.36 63.17 62.34 62.97 331,539 +0.89(+1.43%)
Mar 16, 2010 61.99 62.30 61.86 62.08 412,504 +0.11(+0.18%)
Mar 15, 2010 61.85 62.00 61.60 61.97 346,993 -0.68(-1.09%)
Mar 12, 2010 62.59 62.65 61.73 62.65 426,323 +0.41(+0.66%)
Mar 11, 2010 62.09 62.34 61.43 62.24 380,486 -0.04(-0.06%)
Mar 10, 2010 61.76 62.33 61.47 62.28 387,938 +0.64(+1.04%)
Mar 09, 2010 61.94 62.21 61.14 61.64 634,569 -0.73(-1.17%)
Mar 08, 2010 62.69 63.21 62.16 62.37 373,213 -0.53(-0.84%)
Mar 05, 2010 62.04 62.93 62.00 62.90 340,668 +1.34(+2.18%)
Mar 04, 2010 61.52 62.11 61.42 61.56 561,377 +0.03(+0.05%)
Mar 03, 2010 61.40 61.99 61.34 61.53 398,016 +0.40(+0.65%)
Mar 02, 2010 61.42 61.64 60.86 61.13 533,852 +0.03(+0.05%)
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.