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 )

123.32 +0.77 (+0.63%)
Streaming Delayed Price Updated: 10:43 AM EDT, Apr 30, 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 30, 2009 11.29 11.29 10.51 10.70 6,583,296 -0.38(-3.45%)
Apr 29, 2009 10.76 11.24 10.44 11.08 5,644,099 +0.29(+2.73%)
Apr 28, 2009 10.82 10.95 10.73 10.79 3,718,862 -0.23(-2.12%)
Apr 27, 2009 10.95 11.23 10.81 11.02 3,427,680 -0.14(-1.29%)
Apr 24, 2009 11.11 11.26 10.83 11.17 4,464,268 +0.19(+1.69%)
Apr 23, 2009 11.15 11.15 10.69 10.98 4,409,793 +0.26(+2.47%)
Apr 22, 2009 10.08 11.00 10.08 10.72 6,554,790 +0.61(+6.03%)
Apr 21, 2009 9.691 10.14 9.600 10.11 3,567,997 +0.39(+4.03%)
Apr 20, 2009 10.16 10.16 9.693 9.716 4,890,055 -0.64(-6.20%)
Apr 17, 2009 10.24 10.48 9.957 10.36 4,163,836 +0.28(+2.78%)
Apr 16, 2009 9.653 10.20 9.547 10.08 7,424,721 +0.53(+5.53%)
Apr 15, 2009 9.531 9.642 9.399 9.549 7,134,855 -0.11(-1.13%)
Apr 14, 2009 10.02 10.07 9.456 9.658 10,333,443 -0.52(-5.10%)
Apr 13, 2009 11.03 11.21 10.05 10.18 13,724,523 -2.25(-18.12%)
Apr 09, 2009 11.77 12.46 11.66 12.43 3,383,892 +0.91(+7.86%)
Apr 08, 2009 11.62 11.71 11.35 11.52 2,341,738 +0.02(+0.16%)
Apr 07, 2009 11.69 11.77 11.47 11.51 4,142,246 -0.48(-3.97%)
Apr 06, 2009 12.21 12.21 11.64 11.98 3,739,373 -0.13(-1.11%)
Apr 03, 2009 11.62 12.11 11.62 12.11 4,729,542 +0.52(+4.48%)
Apr 02, 2009 11.30 11.99 11.30 11.60 4,448,797 +0.43(+3.84%)
Apr 01, 2009 10.63 11.21 10.43 11.17 3,041,423 +0.27(+2.49%)
Mar 31, 2009 11.21 11.27 10.78 10.90 5,611,300 -0.19(-1.67%)
Mar 30, 2009 11.11 11.32 10.82 11.08 4,304,834 -1.13(-9.23%)
Mar 26, 2009 12.03 12.30 11.74 12.21 4,537,279 +0.34(+2.85%)
Mar 25, 2009 12.02 12.48 11.45 11.87 3,817,492 -0.21(-1.75%)
Mar 24, 2009 11.95 12.39 11.80 12.08 3,259,509 -0.12(-0.99%)
Mar 23, 2009 11.90 12.22 11.84 12.20 4,116,769 +0.73(+6.34%)
Mar 20, 2009 11.97 11.97 11.34 11.47 5,113,646 -0.45(-3.73%)
Mar 19, 2009 12.11 12.23 11.79 11.92 3,303,732 -0.05(-0.45%)
Mar 18, 2009 11.42 12.05 11.14 11.97 6,355,032 +0.46(+4.01%)
Mar 17, 2009 11.29 11.51 10.99 11.51 3,809,428 +0.23(+2.08%)
Mar 16, 2009 11.63 11.66 11.26 11.28 4,557,492 -0.15(-1.30%)
Mar 13, 2009 11.80 11.94 11.34 11.42 0 -0.21(-1.77%)
Mar 12, 2009 10.98 11.69 10.89 11.63 5,276,933 +0.55(+4.98%)
Mar 11, 2009 10.98 11.29 10.63 11.08 3,475,908 +0.21(+1.96%)
Mar 10, 2009 10.20 10.89 10.14 10.87 4,533,693 +1.05(+10.72%)
Mar 09, 2009 9.429 10.24 9.341 9.813 4,402,178 +0.19(+2.02%)
Mar 06, 2009 9.602 9.964 9.322 9.619 0 +0.09(+0.92%)
Mar 05, 2009 10.14 10.29 9.433 9.531 4,873,021 -0.93(-8.93%)
Mar 04, 2009 9.906 10.72 9.839 10.46 6,474,471 +1.18(+12.71%)
Mar 02, 2009 9.925 10.09 9.220 9.285 5,118,095 -0.98(-9.53%)
Feb 27, 2009 9.955 10.66 9.799 10.26 0 +0.00(+0.04%)
Feb 26, 2009 10.66 10.89 10.14 10.26 6,045,206 -0.17(-1.62%)
Feb 25, 2009 10.19 10.79 9.939 10.43 10,833,776 +0.63(+6.43%)
Feb 24, 2009 9.271 9.911 9.206 9.797 4,457,391 +0.63(+6.85%)
Feb 23, 2009 9.651 9.841 9.148 9.169 4,904,785 -0.32(-3.32%)
Feb 20, 2009 9.431 9.748 9.062 9.484 0 -0.24(-2.50%)
Feb 19, 2009 10.15 10.32 9.635 9.728 4,304,135 -0.29(-2.89%)
Feb 18, 2009 10.06 10.24 9.711 10.02 3,469,544 +0.07(+0.72%)
Feb 17, 2009 10.31 10.41 9.881 9.945 5,952,958 -0.93(-8.53%)
Feb 13, 2009 10.91 11.28 10.75 10.87 0 -0.00(-0.04%)
Feb 12, 2009 10.73 10.92 10.42 10.88 6,140,704 -0.10(-0.91%)
Feb 11, 2009 11.04 11.27 10.79 10.98 4,223,661 +0.20(+1.89%)
Feb 10, 2009 11.11 11.71 10.66 10.77 5,706,806 -0.63(-5.49%)
Feb 09, 2009 11.46 11.73 11.25 11.40 4,630,464 -0.04(-0.34%)
Feb 06, 2009 10.95 11.54 10.86 11.44 0 +0.43(+3.94%)
Feb 05, 2009 10.39 11.27 10.24 11.00 5,878,170 +0.56(+5.37%)
Feb 04, 2009 10.13 10.78 10.13 10.44 4,971,781 +0.27(+2.67%)
Feb 03, 2009 9.983 10.24 9.797 10.17 4,303,850 +0.27(+2.74%)
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.