$1.24 +0.05 (%) SkyPeople Fruit Juice Inc - NASDAQ

Mar. 5, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPU historical data

Date Open High Low Close Volume
3/4/20151.211.211.161.194,600
3/3/20151.131.201.121.1948,023
3/2/20151.101.131.081.1115,478
2/27/20151.131.151.091.1110,864
2/26/20151.161.171.101.1737,877
2/25/20151.071.131.071.1343,320
2/24/20151.071.121.061.0611,368
2/23/20151.081.111.041.1123,137
2/20/20151.101.101.071.073,605
2/19/20151.061.081.061.086,452
2/18/20151.061.091.061.0721,374
2/17/20151.141.151.071.0936,830
2/13/20151.181.191.111.1233,594
2/12/20151.191.191.111.1621,466
2/11/20151.181.191.171.1710,291
2/10/20151.221.221.131.1423,767
2/9/20151.191.221.111.18161,038
2/6/20151.161.201.141.2042,790
2/5/20151.091.171.091.1628,283
2/4/20151.171.171.051.10254,346
2/3/20151.201.211.151.1923,829
2/2/20151.331.331.151.15101,106
1/30/20151.291.301.271.3079,120
1/29/20151.261.341.261.30133,175
1/28/20151.161.321.161.23146,296
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center