Standard Pacific Corp $8.31

down 0.00


23/7/2014 04:04 PM  |  NYSE : SPF  
Industries : Materials & Construction / Residential Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPF historical data

Date Open High Low Close Volume
7/23/20148.138.348.078.312,546,452
7/22/20148.008.187.988.143,402,207
7/21/20147.988.057.937.961,745,231
7/18/20147.938.017.938.002,214,472
7/17/20148.108.117.907.943,441,286
7/16/20148.168.238.048.165,221,707
7/15/20148.208.228.118.142,128,099
7/14/20148.248.258.158.182,138,016
7/11/20148.278.278.158.163,160,833
7/10/20148.208.368.138.253,214,086
7/9/20148.418.518.338.341,984,866
7/8/20148.458.458.338.392,457,652
7/7/20148.628.638.418.452,254,263
7/3/20148.698.738.618.66850,327
7/2/20148.738.778.628.652,220,450
7/1/20148.598.818.558.764,413,344
6/30/20148.498.648.448.602,652,520
6/27/20148.388.518.288.503,214,805
6/26/20148.438.478.328.401,921,916
6/25/20148.278.448.208.432,104,979
6/24/20148.268.488.218.293,911,793
6/23/20148.268.428.258.262,000,359
6/20/20148.408.428.238.274,586,884
6/19/20148.348.428.328.403,137,601
6/18/20148.318.398.138.344,085,188
6/17/20148.138.328.038.263,836,293
6/16/20148.058.197.968.174,461,469
6/13/20148.128.148.028.062,325,240
6/12/20148.208.228.058.093,254,120
6/11/20148.378.398.168.212,207,039
6/10/20148.448.498.368.381,863,249
6/9/20148.318.498.318.473,048,970
6/6/20148.218.358.198.332,309,252
6/5/20148.058.228.018.171,696,556
6/4/20148.048.147.968.062,240,918
6/3/20148.028.127.998.081,945,157
6/2/20148.028.087.958.051,887,206
5/30/20148.108.117.988.031,961,005
5/29/20148.168.278.078.121,772,709
5/28/20148.158.238.108.123,299,208
5/27/20148.158.258.048.082,508,150
5/23/20147.908.127.888.103,592,750
5/22/20147.757.967.677.902,943,648
5/21/20147.747.777.627.732,362,780
5/20/20147.717.817.667.723,227,764
5/19/20147.827.837.687.763,550,229
5/16/20147.817.907.727.842,888,985
5/15/20147.807.887.647.774,128,360
5/14/20148.018.027.807.844,439,561
5/13/20147.928.077.898.005,398,404
5/12/20147.817.977.817.892,886,417
5/9/20147.677.817.647.802,552,754
5/8/20147.647.827.627.704,154,206
5/7/20147.707.727.557.664,600,593
5/6/20147.927.927.647.695,605,131
5/5/20148.048.057.867.926,742,950
5/2/20148.018.257.958.104,727,354
5/1/20148.018.177.928.062,241,204
4/30/20147.988.027.867.992,531,183
4/29/20148.008.037.908.011,856,953
4/28/20148.048.157.918.003,446,195
4/25/20148.148.167.987.982,177,524
4/24/20148.058.247.938.174,440,648
4/23/20148.098.107.897.944,036,596
4/22/20147.998.167.988.102,241,961
4/21/20148.058.087.927.973,280,994
4/17/20148.098.137.968.051,478,749
4/16/20148.088.198.038.111,530,305
4/15/20148.148.257.918.044,168,080
4/14/20148.218.308.068.102,205,028
4/11/20148.178.298.098.153,055,370
4/10/20148.408.508.258.263,004,761
4/9/20148.418.478.218.392,435,840
4/8/20148.268.438.178.364,223,156
4/7/20148.508.548.218.263,464,066
4/4/20148.508.758.348.422,848,911
4/3/20148.418.498.338.452,617,339
4/2/20148.428.478.318.411,712,202
4/1/20148.368.508.318.443,155,643
3/31/20148.258.408.168.312,272,311
3/28/20148.188.308.138.232,025,461
3/27/20148.068.217.958.124,781,995
3/26/20148.228.308.058.063,076,908
3/25/20148.258.338.158.192,692,294
3/24/20148.358.398.018.225,691,776
3/21/20148.678.688.298.325,820,862
3/20/20148.868.898.588.605,543,175
3/19/20149.039.198.778.845,396,515
3/18/20148.568.908.568.793,409,324
3/17/20148.578.708.518.532,932,236
3/14/20148.648.748.518.543,121,436
3/13/20148.908.908.518.664,117,762
3/12/20148.738.848.668.842,257,018
3/11/20148.869.008.748.823,095,545
3/10/20148.898.938.768.833,783,350
3/7/20149.059.098.878.944,533,747
3/6/20149.049.128.979.023,424,355
3/5/20149.119.209.009.083,432,827
3/4/20149.109.209.049.153,081,057
3/3/20149.009.088.909.022,569,306
Trading Center