$16.46 +0.70 (%) SPX FLOW Inc - NYSE

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLOW historical data

Date Open High Low Close Volume
2/11/201616.8817.8214.8516.461,771,777
2/10/201615.4017.3915.4015.761,596,543
2/9/201621.0821.5720.5520.81434,463
2/8/201621.2921.7020.9221.49734,297
2/5/201621.2521.6920.8621.63434,028
2/4/201620.4921.9220.4921.38438,959
2/3/201621.1121.1319.8520.42488,027
2/2/201622.0222.0620.7220.85384,503
2/1/201623.3923.8222.3022.49256,342
1/29/201622.5023.8522.5023.84268,312
1/28/201624.2124.6022.4322.56245,411
1/27/201622.3224.3322.3224.15551,100
1/26/201621.4422.4621.2522.44608,611
1/25/201621.7422.0821.2021.23232,978
1/22/201621.9222.4721.6822.04627,605
1/21/201621.0621.8821.0321.50466,252
1/20/201621.2521.2820.0220.85645,954
1/19/201622.7222.9521.5821.66538,669
1/15/201622.5822.7322.2822.52420,385
1/14/201623.3323.4522.7423.19648,617
1/13/201623.4223.6423.0023.31664,052
1/12/201623.7823.7822.6723.35494,593
1/11/201623.6823.7222.8323.55208,226
1/8/201624.5324.7223.5523.66361,620
1/7/201624.8324.8524.1424.40349,705
1/6/201626.5326.5325.2025.29603,871
1/5/201628.4528.4526.7526.97209,568
1/4/201627.6328.5627.0128.42235,747
12/31/201526.7628.0826.6927.91204,209
12/30/201527.6127.7626.8726.92162,458
12/29/201527.5627.8927.2727.78178,550
12/28/201528.9429.2627.1727.53413,006
12/24/201528.8529.1428.6729.06105,187
12/23/201528.4129.3128.2028.81305,891
12/22/201527.2828.2427.1328.14567,402
12/21/201526.9027.5226.5527.38409,468
12/18/201526.5426.9926.1126.84942,771
12/17/201526.0026.5925.4926.44379,797
12/16/201527.4827.4825.5725.86505,606
12/15/201527.2027.9225.9826.70801,857
12/14/201528.6928.9526.9127.04504,117
12/11/201529.2829.2828.4528.89575,811
12/10/201529.4530.1929.0229.80407,565
12/9/201531.0131.1429.4729.59290,373
12/8/201531.4532.0830.9931.09579,429
12/7/201533.0433.4732.1932.44433,974
12/4/201533.4633.7332.9133.44355,098
12/3/201533.8133.8733.0933.66607,242
12/2/201533.8033.9233.2533.73399,356
12/1/201533.6034.0233.4533.94396,106
11/30/201533.3534.1633.2033.60203,874
11/27/201533.3833.5232.8133.3169,467
11/25/201533.0534.0533.0533.75135,024
11/24/201532.0033.2231.8633.07206,304
11/23/201532.4532.4531.8832.09174,914
11/20/201532.8033.1632.1632.42329,609
11/19/201532.7333.2931.8732.96276,955
11/18/201532.2633.8532.0033.38420,095
11/17/201531.4832.6630.7631.95347,974
11/16/201529.6831.7229.5831.31494,696
11/13/201529.7330.2429.2130.01241,711
11/12/201531.0931.1529.7729.98383,544
11/11/201531.6031.6031.0031.46316,312
11/10/201531.5331.7030.9131.61154,086
11/9/201532.8632.8631.2831.69463,175
11/6/201535.0035.0032.8933.07590,821
11/5/201535.4335.7134.6935.20182,426
11/4/201535.2235.9934.9635.49393,077
11/3/201535.9236.4135.0135.09307,709
11/2/201533.9136.1933.2836.01471,820
10/30/201534.4034.9733.3333.90530,912
10/29/201536.4436.4433.9234.25538,581
10/28/201534.9236.9134.0235.78662,307
10/27/201534.4035.3933.8834.57542,875
10/26/201536.6936.9733.7834.68973,531
10/23/201536.8537.0735.9436.82127,383
10/22/201537.2437.6336.1936.49358,034
10/21/201537.9737.9736.3436.74508,642
10/20/201536.3138.4036.0738.13441,688
10/19/201535.6236.9135.5736.49503,554
10/16/201536.7537.1435.6936.48553,557
10/15/201537.2037.2536.0836.76558,743
10/14/201537.3437.9336.0136.71605,152
10/13/201537.4038.7135.6037.47351,256
10/12/201539.5539.9538.1338.17127,863
10/9/201541.3641.8539.0739.13931,747
10/8/201538.7042.0638.7040.95470,476
10/7/201537.5940.1537.5939.36542,633
10/6/201535.3038.0035.1137.89269,649
10/5/201535.8037.6935.7035.90667,897
10/2/201534.4835.5034.2835.30500,576
10/1/201533.9435.8033.9235.07821,888
9/30/201534.1034.7233.5034.43751,134
9/29/201534.3434.5031.6933.551,417,882
9/28/201536.5037.1531.0034.001,170,522
Trading Center