$28.49 +0.64 (%) SPX FLOW Inc - New York Stock Exchange, Inc.

May. 24, 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
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
3/4/201619.9820.3019.3319.43486,194
3/3/201619.9320.6219.7919.92683,261
3/2/201619.6419.9519.5719.94306,465
3/1/201618.8919.9918.7819.70224,518
2/29/201619.3319.5318.7318.73309,280
2/26/201618.5219.4018.4719.33495,343
2/25/201617.9818.5017.4418.41323,535
2/24/201617.5117.9116.5217.87404,887
2/23/201617.6917.9317.0917.68355,074
2/22/201616.6517.7516.6317.72821,181
2/19/201616.8416.8416.2516.32384,468
2/18/201617.1517.1516.6816.89429,252
2/17/201617.1117.5816.7616.89629,515
2/16/201616.6616.9716.3416.39611,359
2/12/201616.2417.2316.2016.34589,154
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
  • Showing 1-100 of 166 items
  • 1
  • 2
  • >>
Trading Center