$27.97 -0.12 (%) SPX FLOW Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLOW historical data

Date Open High Low Close Volume
7/27/201628.2028.4627.7027.97175,873
7/26/201627.0128.2527.0128.09162,788
7/25/201627.3227.4926.5027.02238,313
7/22/201628.1228.3427.4427.52308,255
7/21/201627.2028.3127.1728.16407,229
7/20/201627.0927.3926.6527.11196,591
7/19/201627.7327.7327.0227.09223,558
7/18/201627.5927.9827.1927.95197,396
7/15/201627.7427.8527.3827.69325,284
7/14/201627.5228.2827.3327.55342,809
7/13/201627.3027.6027.1527.33256,957
7/12/201627.2127.6427.0627.25429,520
7/11/201626.8727.2426.8727.02614,554
7/8/201626.0326.6725.4726.66431,284
7/7/201625.0325.9625.0325.53306,429
7/6/201623.7824.9923.6124.98651,355
7/5/201625.4025.7123.5024.07499,424
7/1/201625.7826.5025.6025.75391,110
6/30/201625.5226.1325.1826.07384,247
6/29/201624.8325.6924.6925.57799,786
6/28/201625.1125.2524.1224.47851,292
6/27/201627.2427.2424.6724.80677,316
6/24/201628.5128.8727.2827.533,247,167
6/23/201630.0030.5330.0030.32505,386
6/22/201630.0030.0929.4829.84151,472
6/21/201630.5030.6529.3629.99332,348
6/20/201630.3230.9030.1730.51285,844
6/17/201629.3030.5629.2829.82352,900
6/16/201628.9329.0928.1729.00232,124
6/15/201628.9629.6128.7229.37255,746
6/14/201628.1529.0527.5829.00308,143
6/13/201629.7529.7628.2328.50286,574
6/10/201630.1330.1329.2629.90190,693
6/9/201630.4230.7530.0030.35251,364
6/8/201631.1031.4830.7930.83182,635
6/7/201630.8631.1730.7630.87227,276
6/6/201630.3230.9330.2630.76213,995
6/3/201630.2130.4629.6330.01229,374
6/2/201629.8830.5329.6130.26186,778
6/1/201629.6330.1028.7829.94214,913
5/31/201629.5430.1629.5429.97242,800
5/27/201628.9629.5728.8129.51194,871
5/26/201629.4329.6428.8529.00162,110
5/25/201628.5529.3428.4929.26267,353
5/24/201628.0428.5827.6428.49251,001
5/23/201627.6728.0927.3827.85210,169
5/20/201627.2128.3327.1727.68322,760
5/19/201628.5729.0527.0327.19467,337
5/18/201628.5429.2628.3429.00338,174
5/17/201629.8630.2228.7028.93526,828
5/16/201630.5230.8229.9529.95263,738
5/13/201631.0031.2430.1830.35294,876
5/12/201630.7631.0430.0830.19396,709
5/11/201631.1231.5830.6130.65512,708
5/10/201629.4131.4329.1930.95692,055
5/9/201629.8629.8728.7829.47312,285
5/6/201629.5930.0629.4429.89273,241
5/5/201628.8730.2728.7629.45424,731
5/4/201631.5631.5626.7128.171,000,814
5/3/201630.2430.5829.8330.06582,196
5/2/201630.0630.6129.4530.44548,071
4/29/201629.9130.0529.4729.96462,428
4/28/201629.7730.0529.2429.84398,722
4/27/201629.2030.1228.8430.00363,413
4/26/201628.3229.1427.4829.14366,477
4/25/201629.0329.3527.9628.06454,501
4/22/201628.7129.2028.3829.15318,843
4/21/201627.3728.5327.2328.46412,433
4/20/201628.1728.2326.9027.37318,014
4/19/201627.4928.2727.2528.27285,616
4/18/201626.9327.7926.2227.23494,698
4/15/201626.6826.9926.4526.98324,881
4/14/201626.3827.0325.9826.61410,705
4/13/201626.6626.8926.0926.16600,351
4/12/201626.1827.0526.1726.53259,767
4/11/201625.8826.5025.7726.18259,290
4/8/201624.5225.7924.4025.79253,186
4/7/201624.2024.6123.9124.15373,828
4/6/201624.3924.5023.7124.32295,673
4/5/201623.8924.3423.8924.29407,389
4/4/201624.4725.0424.0024.10471,108
4/1/201624.7024.9523.9924.43340,113
3/31/201625.3525.3524.6725.08404,621
3/30/201625.9526.4225.0425.55372,221
3/29/201624.8125.6524.4325.62185,780
3/28/201625.8525.8524.3324.99256,386
3/24/201625.0225.9724.4625.96252,761
3/23/201626.6526.9725.2125.22410,423
3/22/201625.5926.7225.5926.53321,647
3/21/201625.5426.3325.4025.78154,133
3/18/201625.3925.8924.9125.49513,813
3/17/201624.3125.8324.2725.30365,642
3/16/201624.2124.7321.7924.52397,057
3/15/201623.7424.5723.4024.39670,331
3/14/201622.7924.0622.6424.03415,672
3/11/201622.6223.1022.4723.03398,927
3/10/201621.3022.5321.3022.48539,763
3/9/201619.8620.8619.7620.64318,312
3/8/201620.1720.5419.6619.71574,707
3/7/201619.3020.5019.3020.45317,805
  • Showing 1-100 of 210 items
  • 1
  • 2
  • 3
  • >>
Trading Center