$1.17 +0.01 (%) SkyPeople Fruit Juice Inc - NASDAQ

Jan. 27, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPU historical data

Date Open High Low Close Volume
1/27/20151.171.181.091.1731,313
1/26/20151.131.161.131.1633,706
1/23/20151.121.131.091.1345,468
1/22/20151.081.121.081.1151,593
1/21/20151.091.111.091.1129,469
1/20/20151.071.121.071.1219,649
1/16/20151.061.111.061.096,450
1/15/20151.061.101.051.07139,845
1/14/20151.121.121.051.0614,510
1/13/20151.061.101.051.0939,910
1/12/20151.041.061.041.0510,513
1/9/20151.031.051.021.0410,400
1/8/20151.071.081.041.0430,374
1/7/20151.031.111.011.08130,210
1/6/20151.001.010.991.0112,311
1/5/20150.981.020.971.0128,074
1/2/20150.980.980.960.9816,973
12/31/20140.960.980.950.9819,090
12/30/20140.980.980.960.9629,761
12/29/20141.001.000.960.9637,814
12/26/20140.961.030.961.00285,044
12/24/20140.980.980.960.968,831
12/23/20140.980.980.960.9647,889
12/22/20140.970.980.960.9849,501
12/19/20140.980.990.960.9630,062
12/18/20140.961.000.960.9727,271
12/17/20140.951.000.950.9758,254
12/16/20141.051.050.920.9736,295
12/15/20141.101.100.981.05186,765
12/12/20141.121.141.101.1087,120
12/11/20141.121.161.111.1221,148
12/10/20141.141.141.111.1434,161
12/9/20141.141.151.111.1512,545
12/8/20141.151.181.111.1426,026
12/5/20141.181.241.151.1542,223
12/4/20141.131.231.131.15115,079
12/3/20141.121.201.121.1350,014
12/2/20141.171.211.111.1469,752
12/1/20141.111.191.081.1474,981
11/28/20141.041.111.041.0944,110
11/26/20141.111.111.051.0714,387
11/25/20141.061.091.031.0695,029
11/24/20141.111.151.051.0682,707
11/21/20141.121.121.051.0549,260
11/20/20141.101.141.061.0627,643
11/19/20141.181.201.101.1076,871
11/18/20141.261.261.101.15134,836
11/17/20141.311.311.151.25418,852
11/14/20141.461.641.151.191,087,224
11/13/20141.021.030.940.975,276
11/12/20140.961.050.961.0546,742
11/11/20140.910.970.900.9520,796
11/10/20140.950.970.850.9735,609
11/7/20140.960.960.940.965,950
11/6/20140.900.980.900.9622,394
11/5/20141.001.030.900.9032,841
11/4/20141.001.030.990.9910,290
11/3/20141.011.041.001.0219,455
10/31/20141.041.081.021.0326,484
10/30/20140.981.040.981.041,386
10/29/20141.011.050.971.019,358
10/28/20141.061.061.001.0125,576
10/27/20141.021.051.001.0317,968
10/24/20141.021.050.991.028,950
10/23/20141.051.051.001.059,707
10/22/20141.041.071.011.0149,552
10/21/20141.021.080.951.0344,102
10/20/20141.091.120.990.9972,960
10/17/20141.031.080.981.0892,883
10/16/20140.851.050.850.9755,591
10/15/20140.910.920.840.857,742
10/14/20140.971.010.920.9216,433
10/13/20141.011.010.971.001,809
10/10/20140.961.010.901.0123,845
10/9/20140.910.960.910.9325,052
10/8/20140.960.960.920.9351,983
10/7/20141.001.050.970.9768,214
10/6/20141.011.070.961.0032,480
10/3/20141.031.051.011.0219,136
10/2/20141.041.051.031.0327,229
10/1/20141.061.061.041.062,524
9/30/20141.031.061.031.067,767
9/29/20141.061.061.041.043,374
9/26/20141.011.071.011.0317,862
9/25/20141.021.061.021.035,270
9/24/20141.011.041.011.048,700
9/23/20141.001.041.001.023,868
9/22/20141.041.041.031.0329,715
9/19/20141.051.091.021.0319,846
9/18/20141.081.081.041.053,901
9/17/20141.051.081.051.087,760
9/16/20141.031.121.031.0823,612
9/15/20141.031.071.031.0514,231
9/12/20141.021.091.021.0429,194
9/11/20141.121.121.021.0369,982
9/10/20141.121.121.061.129,420
9/9/20141.091.121.001.1294,691
9/8/20141.121.131.061.1231,371
9/5/20141.071.141.051.1454,585
9/4/20141.061.151.041.10117,384
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center