$1.15 -0.10 (%) SkyPeople Fruit Juice Inc - NASDAQ

Jul. 7, 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
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
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
  • Showing 1-100 of 1,259 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!