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 )

143.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
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%)
May 03, 2004 10.24 10.36 10.08 10.27 6,867,415 -0.00(-0.05%)
Apr 30, 2004 10.66 10.66 10.21 10.28 12,100,923 -0.77(-6.98%)
Apr 29, 2004 11.07 11.13 10.84 11.05 4,329,185 -0.03(-0.23%)
Apr 28, 2004 11.28 11.28 11.02 11.08 3,080,564 -0.22(-1.97%)
Apr 27, 2004 11.19 11.38 11.16 11.30 3,763,121 +0.10(+0.93%)
Apr 26, 2004 11.40 11.42 11.18 11.19 2,212,483 -0.21(-1.83%)
Apr 23, 2004 11.35 11.47 11.20 11.40 3,005,492 -0.01(-0.08%)
Apr 22, 2004 11.05 11.47 10.97 11.41 3,764,846 +0.36(+3.25%)
Apr 21, 2004 10.82 11.06 10.75 11.05 2,448,056 +0.23(+2.12%)
Apr 20, 2004 11.07 11.11 10.82 10.82 1,881,991 -0.20(-1.79%)
Apr 19, 2004 11.07 11.16 10.96 11.02 2,618,911 -0.10(-0.88%)
Apr 16, 2004 10.99 11.14 10.86 11.12 2,844,560 +0.10(+0.88%)
Apr 15, 2004 11.05 11.13 10.93 11.02 2,285,830 -0.02(-0.19%)
Apr 14, 2004 10.94 11.17 10.91 11.04 4,229,088 +0.10(+0.93%)
Apr 13, 2004 11.10 11.23 10.84 10.94 4,902,153 -0.16(-1.46%)
Apr 12, 2004 10.96 11.19 10.95 11.10 4,426,693 +0.21(+1.94%)
Apr 08, 2004 10.70 11.06 10.67 10.89 5,399,185 +0.25(+2.37%)
Apr 07, 2004 10.63 10.71 10.56 10.64 3,757,943 -0.03(-0.24%)
Apr 06, 2004 10.46 10.71 10.34 10.66 5,379,338 +0.06(+0.57%)
Apr 05, 2004 10.58 10.62 10.53 10.60 6,252,597 +0.02(+0.22%)
Apr 02, 2004 10.66 10.72 10.54 10.58 6,377,286 +0.05(+0.46%)
Apr 01, 2004 10.54 10.59 10.45 10.53 3,852,863 -0.01(-0.09%)
Mar 31, 2004 10.56 10.60 10.49 10.54 3,515,467 -0.04(-0.35%)
Mar 30, 2004 10.48 10.59 10.43 10.58 2,697,435 +0.07(+0.64%)
Mar 29, 2004 10.27 10.52 10.27 10.51 3,753,629 +0.24(+2.30%)
Mar 26, 2004 10.09 10.40 10.07 10.27 2,649,975 +0.10(+1.03%)
Mar 25, 2004 9.897 10.18 9.874 10.17 3,092,213 +0.30(+3.03%)
Mar 24, 2004 9.897 9.964 9.795 9.871 3,172,895 -0.01(-0.07%)
Mar 23, 2004 10.02 10.02 9.804 9.878 3,148,302 -0.05(-0.47%)
Mar 22, 2004 10.06 10.06 9.767 9.925 3,805,834 -0.16(-1.56%)
Mar 19, 2004 10.20 10.20 10.06 10.08 3,569,830 -0.12(-1.16%)
Mar 18, 2004 10.28 10.34 10.08 10.20 4,544,480 -0.11(-1.10%)
Mar 17, 2004 10.18 10.42 10.15 10.31 3,720,407 +0.14(+1.34%)
Mar 16, 2004 9.908 10.22 9.908 10.18 6,727,625 +0.31(+3.12%)
Mar 15, 2004 10.02 10.02 9.793 9.869 3,702,717 -0.15(-1.50%)
Mar 12, 2004 9.908 10.07 9.855 10.02 3,576,302 +0.13(+1.36%)
Mar 11, 2004 9.862 10.06 9.832 9.885 4,530,242 -0.00(-0.05%)
Mar 10, 2004 10.18 10.33 9.869 9.890 6,323,355 -0.32(-3.13%)
Mar 09, 2004 10.26 10.27 10.13 10.21 8,098,778 -0.18(-1.74%)
Mar 08, 2004 10.75 10.75 10.39 10.39 8,153,572 -0.36(-3.32%)
Mar 05, 2004 10.60 10.81 10.58 10.75 8,236,411 +0.15(+1.40%)
Mar 04, 2004 10.61 10.66 10.38 10.60 10,489,452 +0.22(+2.08%)
Mar 03, 2004 10.13 10.39 10.02 10.38 10,831,593 +0.25(+2.52%)
Mar 02, 2004 9.804 10.15 9.721 10.13 13,671,839 +0.31(+3.16%)
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.