Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPX Corp (NY: SPXC )

122.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 15.98 16.28 15.98 16.10 432,000 +0.15(+0.94%)
Apr 28, 2016 16.85 16.88 15.89 15.95 639,282 -1.02(-6.01%)
Apr 27, 2016 16.96 17.20 16.86 16.97 366,775 +0.08(+0.47%)
Apr 26, 2016 16.88 16.95 16.60 16.89 422,266 +0.17(+1.02%)
Apr 25, 2016 17.18 17.22 16.59 16.72 509,322 -0.48(-2.79%)
Apr 22, 2016 16.90 17.32 16.86 17.20 290,966 +0.30(+1.78%)
Apr 21, 2016 16.80 17.04 16.63 16.90 381,814 +0.13(+0.78%)
Apr 20, 2016 16.83 16.99 16.57 16.77 431,571 -0.07(-0.42%)
Apr 19, 2016 17.12 17.33 16.72 16.84 431,220 -0.04(-0.24%)
Apr 18, 2016 16.86 17.01 16.49 16.88 405,654 -0.03(-0.18%)
Apr 15, 2016 16.49 17.18 16.34 16.91 555,051 +0.34(+2.05%)
Apr 14, 2016 16.46 17.00 16.39 16.57 515,575 +0.20(+1.22%)
Apr 13, 2016 16.19 16.41 15.89 16.37 528,696 +0.30(+1.87%)
Apr 12, 2016 15.98 16.34 15.98 16.07 564,890 +0.11(+0.69%)
Apr 11, 2016 16.05 16.09 15.75 15.96 492,688 +0.16(+1.01%)
Apr 08, 2016 15.63 16.05 15.58 15.80 658,389 +0.40(+2.60%)
Apr 07, 2016 15.20 15.45 15.19 15.40 409,163 +0.04(+0.26%)
Apr 06, 2016 15.32 15.45 14.94 15.36 341,824 +0.02(+0.13%)
Apr 05, 2016 15.26 15.56 15.13 15.34 492,146 +0.01(+0.07%)
Apr 04, 2016 15.46 15.50 15.01 15.33 531,469 -0.12(-0.78%)
Apr 01, 2016 14.73 15.52 14.45 15.45 587,592 +0.43(+2.86%)
Mar 31, 2016 14.86 15.08 14.57 15.02 672,202 +0.18(+1.21%)
Mar 30, 2016 14.90 14.96 14.61 14.84 585,912 +0.10(+0.68%)
Mar 29, 2016 14.05 14.79 13.73 14.74 536,527 +0.60(+4.24%)
Mar 28, 2016 14.45 14.49 13.88 14.14 544,105 +0.05(+0.35%)
Mar 24, 2016 13.43 14.09 14.09 14.09 327,100 +0.40(+2.92%)
Mar 23, 2016 13.80 14.01 13.65 13.69 460,380 -0.29(-2.07%)
Mar 22, 2016 13.97 14.16 13.87 13.98 323,952 -0.14(-0.99%)
Mar 21, 2016 13.65 14.14 13.65 14.12 320,798 +0.28(+2.02%)
Mar 18, 2016 13.85 14.09 13.60 13.84 1,025,489 +0.14(+1.02%)
Mar 17, 2016 13.45 13.91 13.38 13.70 420,438 +0.30(+2.24%)
Mar 16, 2016 12.87 13.47 12.78 13.40 451,200 +0.54(+4.20%)
Mar 15, 2016 12.95 13.01 12.72 12.86 267,927 -0.30(-2.28%)
Mar 14, 2016 13.05 13.32 12.90 13.16 703,034 +0.01(+0.08%)
Mar 11, 2016 12.91 13.33 12.89 13.15 319,043 +0.37(+2.90%)
Mar 10, 2016 12.80 12.93 12.43 12.78 425,436 -0.08(-0.62%)
Mar 09, 2016 12.58 13.13 12.50 12.86 356,805 +0.35(+2.80%)
Mar 08, 2016 13.74 13.74 11.80 12.51 983,325 -1.47(-10.52%)
Mar 07, 2016 13.08 14.05 13.05 13.98 838,682 +0.96(+7.37%)
Mar 04, 2016 13.01 13.29 12.65 13.02 605,228 +0.11(+0.85%)
Mar 03, 2016 12.81 13.15 12.63 12.91 479,377 +0.06(+0.47%)
Mar 02, 2016 12.49 12.96 12.22 12.85 645,770 +0.39(+3.13%)
Mar 01, 2016 11.91 12.54 11.63 12.46 786,605 +0.67(+5.68%)
Feb 29, 2016 11.27 11.96 11.19 11.79 1,400,437 +0.63(+5.65%)
Feb 26, 2016 10.03 11.99 10.03 11.16 1,894,678 +1.68(+17.72%)
Feb 25, 2016 9.750 9.857 9.400 9.480 487,759 -0.32(-3.27%)
Feb 24, 2016 9.420 9.820 9.210 9.800 694,017 +0.20(+2.08%)
Feb 23, 2016 9.690 9.980 9.545 9.600 605,682 -0.15(-1.54%)
Feb 22, 2016 9.360 10.11 9.320 9.750 635,106 +0.58(+6.32%)
Feb 19, 2016 9.210 9.370 9.170 9.170 568,029 -0.13(-1.40%)
Feb 18, 2016 9.570 9.570 9.160 9.300 551,799 -0.19(-2.00%)
Feb 17, 2016 9.240 9.500 9.170 9.490 791,128 +0.34(+3.72%)
Feb 16, 2016 8.890 9.210 8.710 9.150 572,149 +0.35(+3.98%)
Feb 12, 2016 8.990 8.800 8.800 8.800 536,100 -0.10(-1.12%)
Feb 11, 2016 8.600 8.955 8.500 8.900 571,407 +0.18(+2.06%)
Feb 10, 2016 9.160 9.200 8.570 8.720 978,999 -0.44(-4.80%)
Feb 09, 2016 9.230 9.410 9.050 9.160 804,251 -0.23(-2.45%)
Feb 08, 2016 9.560 9.660 9.150 9.390 630,541 -0.47(-4.77%)
Feb 05, 2016 9.770 10.17 9.770 9.860 653,409 -0.17(-1.69%)
Feb 04, 2016 9.660 10.25 9.500 10.03 1,065,865 +0.42(+4.37%)
Feb 03, 2016 8.590 9.610 8.550 9.610 706,635 +1.10(+12.93%)
Feb 02, 2016 8.800 8.800 8.390 8.510 1,087,317 -0.46(-5.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.