$14.25 +3.56 (%) SkyPeople Fruit Juice Inc - NASDAQ

Jul. 22, 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

SPU historical data

Date Open High Low Close Volume
7/22/201612.0014.2911.5414.251,470,813
7/21/20169.3912.308.8210.692,423,335
7/20/20166.1910.136.168.554,072,425
7/19/20165.306.954.656.282,721,557
7/18/20166.096.094.505.562,034,479
7/15/20164.807.904.357.555,234,327
7/14/20163.145.783.004.577,589,448
7/13/20162.723.002.602.9578,859
7/12/20162.802.802.562.6161,626
7/11/20162.332.852.312.7569,890
7/8/20162.442.492.422.4432,642
7/7/20162.292.502.292.4026,566
7/6/20162.272.352.222.2911,456
7/5/20162.222.622.222.30145,501
7/1/20162.172.222.002.1246,518
6/30/20162.122.252.122.1934,385
6/29/20162.492.492.022.1473,870
6/28/20162.302.552.282.3940,349
6/27/20162.302.502.302.3631,051
6/24/20162.252.492.052.4981,683
6/23/20162.552.552.172.43423,615
6/22/20163.013.942.412.683,664,324
6/21/20161.721.791.721.799,143
6/20/20161.801.861.751.754,982
6/17/20161.761.761.751.75240
6/16/20161.731.751.731.75714
6/15/20161.741.881.671.7535,811
6/14/20161.661.771.661.722,699
6/13/20161.731.741.701.728,268
6/10/20161.791.951.701.7414,928
6/9/20162.042.041.801.9049,179
6/8/20161.863.001.862.07287,483
6/7/20161.871.931.731.8560,550
6/6/20161.911.911.711.8945,199
6/3/20161.911.911.801.801,805
6/2/20161.851.911.851.91937
6/1/20161.791.851.791.8411,570
5/31/20161.691.851.691.7647,105
5/27/20161.901.901.711.7336,235
5/26/20161.931.931.621.7623,730
5/25/20161.982.011.781.8113,532
5/24/20161.801.891.681.7028,258
5/23/20161.981.981.651.7044,254
5/20/20162.022.081.851.9045,263
5/19/20162.022.032.022.031,141
5/18/20162.092.092.092.09138
5/17/20162.112.202.022.022,406
5/16/20162.152.312.092.118,263
5/13/20162.102.202.102.161,763
5/12/20162.252.252.102.103,745
5/11/20162.162.272.082.1322,441
5/10/20162.182.282.082.1337,791
5/9/20162.132.252.122.175,414
5/6/20162.252.392.122.185,695
5/5/20162.172.282.122.2013,241
5/4/20162.152.422.102.2336,851
5/3/20162.422.492.062.1047,677
5/2/20162.202.202.152.1512,495
4/29/20162.212.422.122.206,595
4/28/20162.302.372.212.216,124
4/27/20162.102.282.102.203,147
4/26/20162.152.502.102.1059,822
4/25/20162.402.402.402.400
4/22/20162.402.402.402.400
4/21/20162.402.402.402.400
4/20/20162.402.402.402.400
4/19/20162.402.402.402.400
4/18/20162.402.402.402.400
4/15/20162.402.402.402.400
4/14/20162.312.632.282.4019,737
4/13/20162.322.712.322.3314,979
4/12/20162.492.502.392.5012,409
4/11/20162.402.502.352.504,656
4/8/20162.432.432.352.421,979
4/7/20162.512.512.382.459,573
4/6/20162.532.622.512.5112,391
4/5/20162.783.072.532.6310,020
4/4/20162.752.952.752.8339,497
4/1/20162.832.832.752.831,900
3/31/20162.702.842.702.842,182
3/30/20162.963.052.852.896,240
3/29/20162.763.062.543.0626,264
3/28/20162.913.052.703.039,622
3/24/20162.912.912.602.8615,300
3/23/20162.812.852.522.8023,577
3/22/20162.802.902.602.857,919
3/21/20163.053.432.702.9216,972
3/18/20163.503.743.003.0630,609
3/17/20162.793.942.793.38124,323
3/16/20162.902.902.152.65145,701
3/15/20160.380.380.360.3666,626
3/14/20160.370.390.370.3949,140
3/11/20160.390.390.380.3945,216
3/10/20160.360.390.360.3833,775
3/9/20160.360.380.350.36182,393
3/8/20160.400.400.360.3765,990
3/7/20160.400.400.350.38137,624
3/4/20160.410.410.380.40149,999
3/3/20160.420.420.390.4068,859
3/2/20160.400.430.390.3948,554
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center