$1.40 0.00 (%) SkyPeople Fruit Juice Inc - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPU historical data

Date Open High Low Close Volume
5/27/20151.431.431.341.4050,545
5/26/20151.351.451.331.4428,839
5/22/20151.381.391.351.3623,810
5/21/20151.361.391.341.3467,986
5/20/20151.331.391.331.3712,410
5/19/20151.401.451.341.3534,952
5/18/20151.461.501.311.40246,526
5/15/20151.241.521.211.47963,292
5/14/20151.181.251.181.2528,228
5/13/20151.231.251.171.1753,771
5/12/20151.271.271.201.2153,317
5/11/20151.251.271.211.2527,640
5/8/20151.231.281.231.2718,117
5/7/20151.281.291.221.2460,573
5/6/20151.281.291.231.2966,535
5/5/20151.311.351.231.26204,953
5/4/20151.361.401.311.36190,980
5/1/20151.321.381.311.36124,934
4/30/20151.391.401.351.3645,378
4/29/20151.491.491.361.4179,727
4/28/20151.491.511.411.4695,483
4/27/20151.441.551.431.51252,765
4/24/20151.281.471.261.43732,095
4/23/20151.201.281.191.26114,656
4/22/20151.191.251.181.22114,718
4/21/20151.171.201.161.1752,275
4/20/20151.211.241.151.16235,813
4/17/20151.211.261.181.2360,541
4/16/20151.261.301.221.2428,878
4/15/20151.271.301.241.2928,477
4/14/20151.271.341.251.31254,399
4/13/20151.161.271.161.2558,667
4/10/20151.161.231.161.1866,661
4/9/20151.151.251.151.16269,041
4/8/20151.201.201.151.168,760
4/7/20151.151.151.141.147,678
4/6/20151.201.201.141.1413,318
4/2/20151.201.201.151.1824,907
4/1/20151.151.211.151.1514,940
3/31/20151.291.291.141.1481,700
3/30/20151.271.301.221.2773,102
3/27/20151.211.271.171.2679,525
3/26/20151.241.241.161.2038,676
3/25/20151.211.241.161.2433,774
3/24/20151.271.281.171.22128,366
3/23/20151.211.311.211.27113,462
3/20/20151.181.211.181.2144,627
3/19/20151.151.191.151.1834,334
3/18/20151.121.191.121.1613,036
3/17/20151.141.191.141.149,584
3/16/20151.171.181.131.1420,716
3/13/20151.191.191.161.177,721
3/12/20151.151.211.131.2042,328
3/11/20151.151.231.151.158,124
3/10/20151.161.201.151.1652,391
3/9/20151.241.241.191.2030,375
3/6/20151.251.251.211.2114,037
3/5/20151.161.241.161.2442,391
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center