SPX Corp (NY: SPXC )

61.00 USD +1.24 (+2.07%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 115.50 123.75 115.33 123.00 1,473,248 +10.27(+9.11%)
Apr 29, 2008 115.81 116.23 112.73 112.73 577,844 -2.84(-2.46%)
Apr 28, 2008 115.65 116.81 113.35 115.57 520,552 +0.81(+0.71%)
Apr 25, 2008 111.55 115.00 111.12 114.76 575,986 +2.78(+2.48%)
Apr 24, 2008 113.66 113.93 111.19 111.98 325,060 -0.98(-0.87%)
Apr 23, 2008 112.40 113.63 111.01 112.96 333,945 +0.86(+0.77%)
Apr 22, 2008 113.82 114.20 111.69 112.10 339,542 -1.93(-1.69%)
Apr 21, 2008 111.46 114.50 111.04 114.03 670,976 +1.91(+1.70%)
Apr 18, 2008 110.23 112.46 110.00 112.12 365,936 +3.65(+3.36%)
Apr 17, 2008 108.02 108.76 105.79 108.47 402,316 +0.01(+0.01%)
Apr 16, 2008 106.53 108.52 106.34 108.46 502,666 +2.17(+2.04%)
Apr 15, 2008 105.57 106.79 104.92 106.29 435,680 +1.74(+1.66%)
Apr 14, 2008 105.10 105.97 103.70 104.55 632,082 -3.18(-2.95%)
Apr 11, 2008 108.76 109.62 106.70 107.73 646,698 -2.57(-2.33%)
Apr 10, 2008 108.04 110.73 106.62 110.30 496,807 +2.26(+2.09%)
Apr 09, 2008 109.40 110.22 106.58 108.04 620,125 -1.46(-1.33%)
Apr 08, 2008 108.56 110.17 107.23 109.50 461,356 +1.03(+0.95%)
Apr 07, 2008 108.54 109.75 106.76 108.47 651,906 +0.76(+0.71%)
Apr 04, 2008 108.57 108.95 106.02 107.71 623,332 -0.43(-0.40%)
Apr 03, 2008 107.58 109.32 107.09 108.14 564,946 +0.30(+0.28%)
Apr 02, 2008 108.20 108.99 107.00 107.84 446,400 -0.27(-0.25%)
Apr 01, 2008 106.64 108.11 104.93 108.11 465,821 +3.21(+3.06%)
Mar 31, 2008 105.25 105.44 102.21 104.90 341,800 +0.07(+0.07%)
Mar 28, 2008 105.58 106.06 104.56 104.83 215,000 -0.54(-0.51%)
Mar 27, 2008 107.13 108.08 104.96 105.37 497,700 -2.09(-1.94%)
Mar 26, 2008 107.35 108.06 106.01 107.46 644,325 -0.14(-0.13%)
Mar 25, 2008 104.60 108.56 104.45 107.60 721,669 +3.59(+3.45%)
Mar 24, 2008 101.00 104.59 99.45 104.01 580,102 +3.41(+3.39%)
Mar 21, 2008 99.95 101.08 99.03 100.60 793,072 +0.00(+0.00%)
Mar 20, 2008 99.95 101.08 99.03 100.60 793,072 +0.02(+0.02%)
Mar 19, 2008 104.95 104.99 100.50 100.58 519,685 -4.26(-4.06%)
Mar 18, 2008 105.00 105.17 102.34 104.84 768,129 +1.91(+1.86%)
Mar 17, 2008 100.96 104.00 99.00 102.93 786,023 +0.69(+0.67%)
Mar 14, 2008 106.07 106.07 100.50 102.24 630,421 -2.87(-2.73%)
Mar 13, 2008 103.14 105.83 101.91 105.11 641,960 +0.49(+0.47%)
Mar 12, 2008 104.15 105.65 103.30 104.62 469,397 +0.61(+0.59%)
Mar 11, 2008 101.25 104.31 101.25 104.01 704,685 +3.83(+3.82%)
Mar 10, 2008 104.38 105.73 99.76 100.18 925,098 -4.90(-4.66%)
Mar 07, 2008 106.00 108.00 103.67 105.08 673,337 -1.67(-1.56%)
Mar 06, 2008 105.76 107.86 104.79 106.75 790,462 +0.79(+0.75%)
Mar 05, 2008 103.79 106.74 103.79 105.96 649,807 +1.25(+1.19%)
Mar 04, 2008 103.52 106.40 103.08 104.71 807,094 +0.33(+0.32%)
Mar 03, 2008 102.11 105.20 101.55 104.38 688,151 +2.08(+2.03%)
Feb 29, 2008 106.94 107.00 101.76 102.30 1,023,131 -6.64(-6.10%)
Feb 28, 2008 107.00 109.98 106.90 108.94 745,300 +1.13(+1.05%)
Feb 27, 2008 113.22 113.22 103.24 107.81 1,186,050 -3.63(-3.26%)
Feb 26, 2008 110.22 112.50 108.01 111.44 1,478,911 -0.44(-0.39%)
Feb 25, 2008 109.32 112.40 107.57 111.88 1,013,289 -0.42(-0.37%)
Feb 22, 2008 114.60 114.60 108.00 112.30 1,026,428 -1.74(-1.53%)
Feb 21, 2008 112.56 118.00 111.34 114.04 1,386,766 +1.03(+0.91%)
Feb 20, 2008 108.35 113.04 107.27 113.01 1,233,942 +4.60(+4.24%)
Feb 19, 2008 108.65 109.83 107.66 108.41 574,470 +0.94(+0.87%)
Feb 18, 2008 105.32 107.72 104.47 107.47 0 +0.00(+0.00%)
Feb 15, 2008 105.32 107.72 104.47 107.47 493,815 +1.51(+1.43%)
Feb 14, 2008 108.16 108.98 105.49 105.96 519,151 -2.27(-2.10%)
Feb 13, 2008 106.40 108.27 105.51 108.23 490,139 +3.06(+2.91%)
Feb 12, 2008 105.45 106.70 104.32 105.17 485,781 -0.15(-0.14%)
Feb 11, 2008 102.60 105.93 101.68 105.32 497,761 +2.63(+2.56%)
Feb 08, 2008 102.29 103.42 100.10 102.69 999,467 +0.27(+0.26%)
Feb 07, 2008 102.19 104.96 101.32 102.42 831,967 -0.58(-0.56%)
Feb 06, 2008 100.93 104.88 100.00 103.00 931,195 +2.80(+2.79%)
Feb 05, 2008 102.45 102.54 100.17 100.20 469,620 -3.63(-3.50%)
Feb 04, 2008 104.26 104.26 102.05 103.83 640,028 -0.43(-0.41%)
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.