$0.98 -0.01 (%) SkyPeople Fruit Juice Inc - NASDAQ

Sep. 1, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPU historical data

Date Open High Low Close Volume
9/1/20150.951.060.950.9872,094
8/31/20150.971.050.970.9919,564
8/28/20150.951.030.930.9454,982
8/27/20150.900.960.900.9165,965
8/26/20150.890.960.890.9320,830
8/25/20150.890.970.840.8796,744
8/24/20151.001.000.900.8837,216
8/21/20150.941.000.920.9739,626
8/20/20150.981.010.920.9438,474
8/19/20151.061.060.980.9876,271
8/18/20151.061.061.031.034,976
8/17/20151.021.071.021.0332,614
8/14/20151.121.150.951.03152,122
8/13/20151.111.181.111.1339,915
8/12/20151.101.131.101.1233,040
8/11/20151.151.151.101.1067,144
8/10/20151.111.141.101.1314,372
8/7/20151.121.141.101.1125,426
8/6/20151.151.151.111.1216,600
8/5/20151.111.151.111.132,240
8/4/20151.101.141.101.1111,879
8/3/20151.131.151.101.1132,201
7/31/20151.151.151.101.1511,077
7/30/20151.091.111.091.1139,793
7/29/20151.101.141.091.1191,647
7/28/20151.101.171.101.157,577
7/27/20151.171.171.091.1143,398
7/24/20151.191.191.181.185,781
7/23/20151.181.191.181.182,572
7/22/20151.181.201.181.184,933
7/21/20151.221.221.181.184,509
7/20/20151.221.221.181.1912,007
7/17/20151.101.221.101.1883,668
7/16/20151.141.151.111.1313,027
7/15/20151.181.181.121.124,574
7/14/20151.181.181.101.1245,341
7/13/20151.181.181.111.1617,333
7/10/20151.161.201.131.1342,507
7/9/20151.121.151.071.0887,130
7/8/20151.101.101.061.0658,108
7/7/20151.291.301.031.15182,717
7/6/20151.251.311.251.2584,408
7/2/20151.361.391.231.2598,948
7/1/20151.401.401.361.368,492
6/30/20151.371.401.361.3613,328
6/29/20151.421.421.371.3723,889
6/26/20151.401.491.401.4548,427
6/25/20151.391.451.391.4127,452
6/24/20151.411.491.371.3869,029
6/23/20151.361.431.351.3620,988
6/22/20151.411.601.351.3867,147
6/19/20151.461.501.411.4328,329
6/18/20151.461.491.451.4520,010
6/17/20151.531.551.461.4648,622
6/16/20151.571.651.491.50139,313
6/15/20151.471.581.451.53207,058
6/12/20151.431.491.371.4592,801
6/11/20151.411.411.381.4024,898
6/10/20151.361.421.351.4054,075
6/9/20151.331.361.331.367,750
6/8/20151.361.361.341.345,115
6/5/20151.351.361.301.3620,032
6/4/20151.341.351.281.3239,510
6/3/20151.331.351.311.3110,700
6/2/20151.351.371.311.335,693
6/1/20151.351.381.351.355,846
5/29/20151.351.361.351.364,560
5/28/20151.421.421.351.3623,440
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!