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 )

139.54 +0.46 (+0.33%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 17, 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 (%)
Jun 30, 2003 10.16 10.21 9.980 10.21 3,685,028 +0.05(+0.48%)
Jun 27, 2003 10.36 10.36 10.13 10.16 3,515,036 -0.22(-2.10%)
Jun 26, 2003 9.839 10.45 9.830 10.38 6,473,931 +0.60(+6.19%)
Jun 25, 2003 9.816 9.983 9.688 9.776 3,191,447 -0.08(-0.82%)
Jun 24, 2003 9.841 9.925 9.769 9.857 2,831,617 -0.01(-0.14%)
Jun 23, 2003 10.25 10.25 9.853 9.871 2,416,560 -0.38(-3.66%)
Jun 20, 2003 10.20 10.31 10.11 10.25 3,221,649 +0.09(+0.89%)
Jun 19, 2003 10.34 10.37 10.10 10.16 3,439,532 -0.29(-2.77%)
Jun 18, 2003 10.24 10.51 10.20 10.45 3,880,907 +0.19(+1.90%)
Jun 17, 2003 10.31 10.33 10.15 10.25 3,078,838 -0.03(-0.29%)
Jun 16, 2003 9.839 10.30 9.839 10.28 4,313,653 +0.47(+4.80%)
Jun 13, 2003 10.19 10.19 9.788 9.811 3,236,750 -0.38(-3.69%)
Jun 12, 2003 10.29 10.34 10.05 10.19 2,655,153 +0.07(+0.71%)
Jun 11, 2003 9.908 10.13 9.825 10.11 3,487,854 +0.17(+1.73%)
Jun 10, 2003 9.943 10.06 9.825 9.943 3,486,129 +0.04(+0.44%)
Jun 09, 2003 10.16 10.24 9.742 9.899 5,737,875 -0.25(-2.42%)
Jun 06, 2003 10.31 10.52 9.920 10.14 6,957,157 -0.03(-0.34%)
Jun 05, 2003 9.746 10.30 9.630 10.18 8,421,073 +0.41(+4.22%)
Jun 04, 2003 9.364 9.816 9.348 9.767 11,327,331 +0.73(+8.05%)
Jun 03, 2003 9.178 9.248 9.004 9.039 4,703,685 -0.03(-0.38%)
Jun 02, 2003 8.993 9.236 8.984 9.074 4,769,266 +0.14(+1.61%)
May 30, 2003 8.576 8.963 8.566 8.930 6,225,415 +0.41(+4.76%)
May 29, 2003 8.471 8.617 8.462 8.525 3,197,056 +0.05(+0.63%)
May 28, 2003 8.576 8.576 8.432 8.471 2,520,540 -0.07(-0.84%)
May 27, 2003 8.286 8.546 8.228 8.543 3,251,850 +0.26(+3.10%)
May 23, 2003 8.277 8.332 8.214 8.286 2,889,431 +0.01(+0.14%)
May 22, 2003 8.365 8.365 8.205 8.274 3,175,483 -0.09(-1.05%)
May 21, 2003 8.263 8.369 8.205 8.362 2,651,270 +0.05(+0.56%)
May 20, 2003 8.356 8.460 8.214 8.316 2,406,637 +0.04(+0.50%)
May 19, 2003 8.471 8.506 8.270 8.274 2,753,092 -0.23(-2.72%)
May 16, 2003 8.541 8.599 8.416 8.506 2,447,193 -0.07(-0.81%)
May 15, 2003 8.587 8.629 8.495 8.576 4,268,351 +0.09(+1.09%)
May 14, 2003 8.641 8.671 8.457 8.483 7,329,068 -0.16(-1.82%)
May 13, 2003 8.587 8.648 8.495 8.641 2,672,411 +0.01(+0.08%)
May 12, 2003 8.506 8.689 8.432 8.634 3,099,979 +0.14(+1.64%)
May 09, 2003 8.390 8.527 8.388 8.495 7,373,076 +0.14(+1.66%)
May 08, 2003 8.196 8.390 7.880 8.356 4,950,044 +0.10(+1.24%)
May 07, 2003 8.328 8.518 8.251 8.254 5,915,201 -0.07(-0.89%)
May 06, 2003 8.228 8.356 8.228 8.328 4,141,504 +0.19(+2.28%)
May 05, 2003 8.170 8.251 8.101 8.142 4,211,830 -0.00(-0.03%)
May 02, 2003 7.711 8.216 7.660 8.145 8,224,762 +0.43(+5.62%)
May 01, 2003 7.827 7.827 7.591 7.711 3,324,334 -0.12(-1.57%)
Apr 30, 2003 7.716 7.857 7.637 7.834 3,375,246 +0.12(+1.53%)
Apr 29, 2003 7.644 7.753 7.602 7.716 3,045,617 +0.08(+1.06%)
Apr 28, 2003 7.521 7.725 7.498 7.635 4,776,169 +0.10(+1.29%)
Apr 25, 2003 7.649 7.649 7.475 7.537 2,885,548 -0.11(-1.45%)
Apr 24, 2003 7.649 7.707 7.549 7.649 2,943,363 -0.05(-0.69%)
Apr 23, 2003 7.533 7.737 7.438 7.702 4,113,459 +0.20(+2.63%)
Apr 22, 2003 7.591 7.644 7.324 7.505 11,709,165 -0.27(-3.49%)
Apr 21, 2003 7.665 7.799 7.558 7.776 3,883,496 +0.11(+1.48%)
Apr 17, 2003 7.544 7.667 7.347 7.663 4,607,040 +0.12(+1.57%)
Apr 16, 2003 7.533 7.616 7.489 7.544 5,361,217 +0.04(+0.59%)
Apr 15, 2003 7.405 7.507 7.278 7.500 3,012,395 +0.10(+1.28%)
Apr 14, 2003 7.315 7.426 7.222 7.405 5,145,923 +0.13(+1.75%)
Apr 11, 2003 7.259 7.403 7.197 7.278 3,829,133 +0.02(+0.29%)
Apr 10, 2003 7.287 7.359 7.217 7.257 2,961,915 -0.03(-0.48%)
Apr 09, 2003 7.197 7.433 7.150 7.292 5,415,580 +0.11(+1.55%)
Apr 08, 2003 7.185 7.243 7.127 7.180 5,907,867 -0.18(-2.43%)
Apr 07, 2003 7.417 7.667 7.301 7.359 8,490,536 +0.21(+2.98%)
Apr 04, 2003 7.417 7.440 7.122 7.146 7,886,072 -0.26(-3.51%)
Apr 03, 2003 7.591 7.621 7.368 7.405 11,154,750 -0.49(-6.22%)
Apr 02, 2003 7.834 7.899 7.788 7.897 4,515,141 +0.25(+3.24%)
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.