$35.33 +0.31 (%) SPX FLOW Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201735.2135.4334.9935.33168,817
1/19/201734.7235.2834.6335.02274,706
1/18/201734.0934.6433.9234.62560,800
1/17/201735.0035.2633.9234.02175,712
1/13/201735.2735.8234.9435.09237,842
1/12/201735.3235.5234.5235.10318,269
1/11/201733.8435.5433.5735.52269,576
1/10/201733.1334.1133.1333.83262,183
1/9/201732.8633.3532.2333.09215,004
1/6/201732.3633.8232.1433.19200,898
1/5/201733.1133.6831.9332.03478,091
1/4/201733.3233.7633.1333.39218,112
1/3/201732.5233.3332.0533.30180,203
12/30/201632.4432.6431.9032.06171,435
12/29/201632.2932.6532.0632.33168,097
12/28/201632.6633.0331.9332.19160,383
12/27/201632.5132.7632.0032.67129,406
12/23/201632.5032.7632.0532.50194,995
12/22/201632.2932.5631.7632.55188,532
12/21/201632.3932.6031.8532.26231,089
12/20/201631.9633.2031.5932.53198,442
12/19/201631.1531.9330.8931.65405,570
12/16/201631.8531.8530.7230.97552,178
12/15/201631.1632.2230.3331.77284,489
12/14/201631.8532.5731.1931.24197,573
12/13/201632.8433.8631.9732.14182,247
12/12/201632.8432.9632.0832.29323,916
12/9/201632.6632.9332.5632.91170,284
12/8/201632.8933.1232.3332.80254,194
12/7/201632.2632.6932.1932.66249,953
12/6/201632.1732.5131.7032.37309,027
12/5/201631.9932.4531.9132.04301,021
12/2/201632.1632.1931.1631.42287,334
12/1/201631.6033.0031.2332.23395,064
11/30/201630.6331.5130.6331.34254,296
11/29/201630.5830.6929.9930.22123,907
11/28/201631.1131.2230.5630.63238,041
11/25/201631.0931.5830.5331.14115,645
11/23/201630.5831.5230.5831.47161,305
11/22/201630.8831.2630.4430.86253,389
11/21/201630.3231.1130.3230.71224,036
11/18/201629.7430.3929.5530.20266,762
11/17/201629.8530.2729.4129.62252,321
11/16/201629.9429.9729.5829.74338,342
11/15/201628.8229.9628.5529.94444,619
11/14/201629.9930.6529.9730.34408,756
11/11/201628.3629.8728.3629.81592,884
11/10/201627.2728.7926.7628.72567,624
11/9/201624.9726.8224.8826.76427,101
11/8/201624.5825.0824.1524.84312,385
11/7/201624.5124.9224.2824.61314,213
11/4/201624.0724.7923.8023.92383,045
11/3/201622.8724.1222.8724.07981,408
11/2/201623.8324.8422.3423.141,061,551
11/1/201625.3025.3024.0824.32650,441
10/31/201625.5625.8325.0225.09442,826
10/28/201626.6126.8625.5225.59296,731
10/27/201626.9027.0126.4426.60351,912
10/26/201626.5726.9426.0726.85344,919
10/25/201626.5126.6626.4026.53393,427
10/24/201627.1927.5726.3926.65333,676
10/21/201626.3027.2726.1727.03415,219
10/20/201626.1926.8926.1426.79419,240
10/19/201625.4326.6625.1226.35618,643
10/18/201624.3225.6623.8625.53875,049
10/17/201626.9027.0226.2526.28174,776
10/14/201627.1027.4326.6826.94207,501
10/13/201627.0027.0826.2226.99430,388
10/12/201627.7227.7727.0027.36391,266
10/11/201627.8228.0627.4327.63352,777
10/10/201628.2628.4727.7627.77246,448
10/7/201629.4229.5027.9728.17459,498
10/6/201630.5230.5228.9829.61375,924
10/5/201630.4630.9230.2930.61220,701
10/4/201630.6330.9230.0130.24317,301
10/3/201630.8331.0030.3930.61311,761
9/30/201630.6331.0630.6130.92349,548
9/29/201629.7130.7529.4630.51347,054
9/28/201629.1929.9429.1929.69323,384
9/27/201628.9429.1228.5329.02261,939
9/26/201629.8130.0029.1029.13291,911
9/23/201629.8730.4329.6629.98474,981
9/22/201629.9030.7429.9030.31310,676
9/21/201628.4829.6628.4829.54610,391
9/20/201628.6528.9128.0528.12341,289
9/19/201628.1428.7027.9328.32256,920
9/16/201627.8028.1327.5027.84344,634
9/15/201627.0728.0926.9928.07307,930
9/14/201627.0327.2026.5526.96411,792
9/13/201628.6328.7826.9827.14291,067
9/12/201628.5529.0728.5528.97225,559
9/9/201629.4129.8128.9329.11333,208
9/8/201629.9230.0829.7229.78196,799
9/7/201629.9330.1529.5529.89252,319
9/6/201630.1030.3529.7029.85247,192
9/2/201629.9730.3029.7630.04266,393
9/1/201629.4329.7429.3129.68230,925
8/31/201629.3729.5329.1129.41313,385
8/30/201629.6729.9529.3729.46337,174
8/29/201629.9330.1029.6429.69180,223
  • Showing 1-100 of 332 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center