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 )

143.76 -0.02 (-0.01%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 21, 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 (%)
Jul 30, 2004 9.646 9.730 9.491 9.491 5,339,645 -0.18(-1.89%)
Jul 29, 2004 9.723 9.753 9.596 9.674 2,426,915 -0.00(-0.02%)
Jul 28, 2004 9.735 9.737 9.568 9.677 2,547,721 -0.09(-0.90%)
Jul 27, 2004 9.788 9.869 9.681 9.765 3,082,721 -0.02(-0.24%)
Jul 26, 2004 9.746 9.850 9.702 9.788 1,826,766 +0.04(+0.38%)
Jul 23, 2004 9.820 9.883 9.707 9.751 1,056,193 -0.13(-1.29%)
Jul 22, 2004 9.839 9.943 9.762 9.878 2,521,403 +0.03(+0.28%)
Jul 21, 2004 10.02 10.12 9.846 9.850 3,479,225 -0.15(-1.53%)
Jul 20, 2004 9.888 10.02 9.874 10.00 2,149,923 +0.13(+1.31%)
Jul 19, 2004 9.915 9.939 9.790 9.874 1,161,467 -0.05(-0.47%)
Jul 16, 2004 10.04 10.06 9.855 9.920 1,469,524 -0.09(-0.93%)
Jul 15, 2004 10.05 10.10 9.987 10.01 2,908,415 -0.04(-0.41%)
Jul 14, 2004 9.908 10.10 9.885 10.05 2,369,963 +0.09(+0.88%)
Jul 13, 2004 10.04 10.04 9.962 9.966 2,910,141 -0.01(-0.14%)
Jul 12, 2004 9.897 10.01 9.823 9.980 2,210,758 +0.06(+0.63%)
Jul 09, 2004 9.695 9.920 9.656 9.918 5,765,919 +0.22(+2.29%)
Jul 08, 2004 9.911 9.911 9.480 9.695 10,487,294 -0.22(-2.17%)
Jul 07, 2004 10.33 10.33 9.827 9.911 8,025,863 -0.42(-4.08%)
Jul 06, 2004 10.41 10.44 10.31 10.33 2,413,108 -0.12(-1.15%)
Jul 02, 2004 10.52 10.52 10.41 10.45 1,711,568 -0.04(-0.38%)
Jul 01, 2004 10.73 10.98 10.49 10.49 2,464,020 -0.27(-2.52%)
Jun 30, 2004 10.71 10.79 10.68 10.76 4,385,705 +0.06(+0.52%)
Jun 29, 2004 10.45 10.78 10.41 10.71 3,376,108 +0.29(+2.83%)
Jun 28, 2004 10.42 10.53 10.38 10.41 2,035,588 +0.01(+0.13%)
Jun 25, 2004 10.44 10.56 10.36 10.40 2,262,100 -0.06(-0.55%)
Jun 24, 2004 10.38 10.53 10.35 10.46 1,798,290 +0.10(+0.94%)
Jun 23, 2004 10.20 10.41 10.19 10.36 2,326,387 +0.10(+1.02%)
Jun 22, 2004 10.28 10.37 10.24 10.26 2,313,012 -0.05(-0.45%)
Jun 21, 2004 10.30 10.38 10.24 10.30 1,165,782 -0.04(-0.40%)
Jun 18, 2004 10.26 10.42 10.21 10.34 2,363,492 -0.02(-0.22%)
Jun 17, 2004 10.36 10.38 10.21 10.37 2,158,121 -0.04(-0.36%)
Jun 16, 2004 10.49 10.49 10.36 10.40 1,790,955 -0.09(-0.90%)
Jun 15, 2004 10.45 10.57 10.43 10.50 3,181,955 +0.11(+1.05%)
Jun 14, 2004 10.31 10.46 10.29 10.39 3,408,467 -0.01(-0.11%)
Jun 10, 2004 10.38 10.56 10.38 10.40 1,737,024 -0.00(-0.04%)
Jun 09, 2004 10.51 10.56 10.40 10.41 1,942,826 -0.15(-1.43%)
Jun 08, 2004 10.34 10.59 10.34 10.56 2,518,383 +0.12(+1.18%)
Jun 07, 2004 10.25 10.51 10.22 10.43 3,001,177 +0.22(+2.15%)
Jun 04, 2004 10.31 10.32 10.18 10.21 1,738,318 -0.01(-0.07%)
Jun 03, 2004 10.29 10.33 10.19 10.22 2,631,423 -0.10(-1.01%)
Jun 02, 2004 10.28 10.39 10.21 10.33 2,310,854 +0.10(+0.97%)
Jun 01, 2004 10.11 10.26 10.05 10.23 2,212,915 +0.09(+0.91%)
May 28, 2004 9.990 10.16 9.978 10.13 2,467,040 +0.12(+1.18%)
May 27, 2004 9.973 10.16 9.955 10.02 2,377,729 +0.04(+0.42%)
May 26, 2004 9.816 10.02 9.816 9.973 1,491,528 +0.09(+0.89%)
May 25, 2004 9.776 9.908 9.653 9.885 1,921,254 +0.14(+1.43%)
May 24, 2004 9.769 9.855 9.684 9.746 1,496,274 +0.09(+0.91%)
May 21, 2004 9.642 9.781 9.584 9.658 1,898,387 +0.13(+1.41%)
May 20, 2004 9.538 9.619 9.500 9.524 1,917,802 +0.02(+0.24%)
May 19, 2004 9.700 9.839 9.491 9.500 3,109,903 -0.14(-1.47%)
May 18, 2004 9.596 9.697 9.542 9.642 1,771,971 +0.08(+0.85%)
May 17, 2004 9.549 9.646 9.484 9.561 2,700,887 -0.17(-1.72%)
May 14, 2004 9.748 9.897 9.653 9.728 1,773,266 -0.07(-0.69%)
May 13, 2004 9.723 9.823 9.670 9.795 5,243,431 +0.02(+0.17%)
May 12, 2004 9.897 9.927 9.688 9.779 4,780,484 -0.10(-1.03%)
May 11, 2004 9.897 9.966 9.774 9.881 2,907,552 +0.11(+1.09%)
May 10, 2004 9.959 10.14 9.711 9.774 4,900,859 -0.18(-1.84%)
May 07, 2004 10.00 10.18 9.915 9.957 2,841,971 -0.11(-1.10%)
May 06, 2004 10.19 10.23 10.01 10.07 4,504,355 -0.16(-1.54%)
May 05, 2004 10.28 10.28 10.16 10.23 3,026,201 -0.00(-0.02%)
May 04, 2004 10.27 10.35 10.17 10.23 5,217,976 -0.05(-0.45%)
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.