$1.73 -0.03 (%) SkyPeople Fruit Juice Inc - NASDAQ

May. 27, 2016 | 03:53 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
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
3/1/20160.400.440.400.4456,806
2/29/20160.410.450.400.4476,125
2/26/20160.450.450.410.4173,761
2/25/20160.480.480.430.4450,120
2/24/20160.490.500.460.4624,590
2/23/20160.510.510.420.4253,424
2/22/20160.500.510.500.5112,039
2/19/20160.500.510.500.5016,500
2/18/20160.510.510.500.5017,919
2/17/20160.510.510.510.511,900
2/16/20160.520.540.510.5121,752
2/12/20160.520.540.520.5211,041
2/11/20160.540.540.520.5217,100
2/10/20160.530.530.530.531,298
2/9/20160.530.540.530.5310,564
2/8/20160.550.550.530.542,820
2/5/20160.550.560.550.5516,902
2/4/20160.580.580.570.583,100
2/3/20160.580.580.570.5713,277
2/2/20160.570.570.570.570
2/1/20160.570.570.570.579,529
1/29/20160.590.590.570.5846,256
1/28/20160.580.580.580.581,102
1/27/20160.570.580.570.5710,921
1/26/20160.610.610.610.61168
1/25/20160.580.610.580.605,933
1/22/20160.590.600.560.5825,028
1/21/20160.610.610.560.564,369
1/20/20160.550.630.550.58114,111
1/19/20160.550.580.550.574,845
1/15/20160.610.610.560.5612,972
1/14/20160.560.600.560.607,972
1/13/20160.630.630.570.607,383
1/12/20160.600.610.600.611,678
1/11/20160.630.630.550.6025,502
1/8/20160.620.680.580.5842,871
1/7/20160.620.640.600.6458,938
1/6/20160.660.660.630.6311,301
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center