$7.29 -0.05 (%) SkyPeople Fruit Juice Inc - NASDAQ

Dec. 9, 2016 | 04:00 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
12/9/20167.297.507.257.2929,561
12/8/20168.008.007.307.3457,831
12/7/20167.838.097.387.4571,081
12/6/20167.758.127.687.8370,886
12/5/20168.178.267.707.8173,040
12/2/20167.628.877.497.99336,023
12/1/20168.118.407.507.63132,076
11/30/20169.059.108.078.17261,896
11/29/20167.489.387.199.09622,164
11/28/20167.637.646.957.60264,036
11/25/20166.547.966.357.63656,377
11/23/20166.256.726.206.54197,650
11/22/20166.876.876.206.28271,194
11/21/20168.058.886.816.922,128,304
11/18/20166.496.796.016.65188,291
11/17/20166.857.006.386.57246,183
11/16/20166.547.156.456.58332,360
11/15/20166.096.786.086.39344,217
11/14/20165.756.495.756.08259,298
11/11/20166.006.005.705.7568,505
11/10/20166.186.225.655.92142,780
11/9/20166.256.396.106.1585,894
11/8/20166.556.696.176.18113,949
11/7/20166.887.886.196.51837,610
11/4/20166.106.236.076.1271,705
11/3/20166.086.406.076.1354,132
11/2/20167.207.206.066.1298,915
11/1/20166.356.496.206.41100,123
10/31/20166.426.596.146.3757,878
10/28/20166.896.896.366.41155,447
10/27/20166.526.676.356.3954,479
10/26/20166.556.706.466.5550,479
10/25/20166.866.906.356.51130,195
10/24/20167.217.286.326.72294,732
10/21/20167.108.356.256.611,369,480
10/20/20166.188.706.177.003,015,274
10/19/20166.306.426.066.10126,204
10/18/20166.066.646.066.35265,968
10/17/20167.087.135.376.23763,501
10/14/20167.857.907.467.66109,133
10/13/20167.957.987.667.9098,744
10/12/20168.208.237.908.01121,047
10/11/20168.308.758.148.24158,501
10/10/20168.048.788.048.27278,469
10/7/20168.568.888.068.20156,886
10/6/20167.809.347.808.46943,221
10/5/20168.118.267.717.85255,731
10/4/20168.758.768.128.17177,988
10/3/20169.009.288.688.80288,384
9/30/20169.0510.559.059.211,008,997
9/29/201610.0211.399.059.431,180,903
9/28/20166.7811.406.719.893,607,184
9/27/20168.198.196.967.04357,309
9/26/20168.458.858.008.20391,092
9/23/20169.919.919.919.910
9/22/20169.919.919.919.910
9/21/20169.919.919.919.910
9/20/20169.779.969.759.9122,525
9/19/201610.2010.319.719.96209,135
9/16/201610.4110.4110.0510.20119,306
9/15/201610.6510.8910.3810.4790,713
9/14/201610.6711.1810.3510.65105,863
9/13/201611.2911.5310.6210.68245,126
9/12/201610.8211.6810.3811.40644,191
9/9/201610.5611.489.8510.93866,339
9/8/201611.8511.8510.3610.70741,618
9/7/201612.4912.9811.3611.64954,784
9/6/201613.0013.8811.6712.382,105,657
9/2/201611.0913.7310.7212.615,360,158
9/1/201613.2013.8411.0511.525,787,263
8/31/20168.1712.708.1212.6010,820,053
8/30/201610.4410.908.128.324,399,088
8/29/20166.009.606.009.508,112,125
8/26/20166.106.105.926.0063,784
8/25/20166.446.496.056.15100,709
8/24/20166.886.886.456.45165,295
8/23/20166.977.326.737.05179,357
8/22/20166.777.116.466.80111,972
8/19/20166.497.906.236.85682,166
8/18/20167.457.506.476.94247,698
8/17/20167.577.817.397.46121,291
8/16/20168.698.827.277.76455,113
8/15/20169.119.248.648.77179,650
8/12/20168.749.308.668.87144,127
8/11/20168.669.648.519.13289,074
8/10/20169.469.708.628.66203,288
8/9/20169.8510.069.339.64156,935
8/8/201610.6710.899.809.80274,363
8/5/201610.8011.0510.0010.33292,461
8/4/201610.6611.4810.6610.82332,199
8/3/201612.0012.2910.2010.67455,129
8/2/201612.5012.8411.2211.26389,205
8/1/201612.0413.4711.5212.79679,157
7/29/201612.8214.8011.9512.172,363,150
7/28/20169.6512.719.5912.033,342,086
7/27/201611.1912.409.179.261,216,850
7/26/201619.0019.0012.9513.011,747,649
7/25/201617.8520.9516.1518.223,544,526
7/22/201612.0014.2911.5414.251,470,813
7/21/20169.3912.308.8210.692,423,335
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center