$0.97 0.00 (%) SkyPeople Fruit Juice Inc - NASDAQ

Dec. 18, 2014 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPU historical data

Date Open High Low Close Volume
12/17/20140.951.000.950.9758,254
12/16/20141.051.050.920.9736,295
12/15/20141.101.100.981.05186,765
12/12/20141.121.141.101.1087,120
12/11/20141.121.161.111.1221,148
12/10/20141.141.141.111.1434,161
12/9/20141.141.151.111.1512,545
12/8/20141.151.181.111.1426,026
12/5/20141.181.241.151.1542,223
12/4/20141.131.231.131.15115,079
12/3/20141.121.201.121.1350,014
12/2/20141.171.211.111.1469,752
12/1/20141.111.191.081.1474,981
11/28/20141.041.111.041.0944,110
11/26/20141.111.111.051.0714,387
11/25/20141.061.091.031.0695,029
11/24/20141.111.151.051.0682,707
11/21/20141.121.121.051.0549,260
11/20/20141.101.141.061.0627,643
11/19/20141.181.201.101.1076,871
11/18/20141.261.261.101.15134,836
11/17/20141.311.311.151.25418,852
11/14/20141.461.641.151.191,087,224
11/13/20141.021.030.940.975,276
11/12/20140.961.050.961.0546,742
11/11/20140.910.970.900.9520,796
11/10/20140.950.970.850.9735,609
11/7/20140.960.960.940.965,950
11/6/20140.900.980.900.9622,394
11/5/20141.001.030.900.9032,841
11/4/20141.001.030.990.9910,290
11/3/20141.011.041.001.0219,455
10/31/20141.041.081.021.0326,484
10/30/20140.981.040.981.041,386
10/29/20141.011.050.971.019,358
10/28/20141.061.061.001.0125,576
10/27/20141.021.051.001.0317,968
10/24/20141.021.050.991.028,950
10/23/20141.051.051.001.059,707
10/22/20141.041.071.011.0149,552
10/21/20141.021.080.951.0344,102
10/20/20141.091.120.990.9972,960
10/17/20141.031.080.981.0892,883
10/16/20140.851.050.850.9755,591
10/15/20140.910.920.840.857,742
10/14/20140.971.010.920.9216,433
10/13/20141.011.010.971.001,809
10/10/20140.961.010.901.0123,845
10/9/20140.910.960.910.9325,052
10/8/20140.960.960.920.9351,983
10/7/20141.001.050.970.9768,214
10/6/20141.011.070.961.0032,480
10/3/20141.031.051.011.0219,136
10/2/20141.041.051.031.0327,229
10/1/20141.061.061.041.062,524
9/30/20141.031.061.031.067,767
9/29/20141.061.061.041.043,374
9/26/20141.011.071.011.0317,862
9/25/20141.021.061.021.035,270
9/24/20141.011.041.011.048,700
9/23/20141.001.041.001.023,868
9/22/20141.041.041.031.0329,715
9/19/20141.051.091.021.0319,846
9/18/20141.081.081.041.053,901
9/17/20141.051.081.051.087,760
9/16/20141.031.121.031.0823,612
9/15/20141.031.071.031.0514,231
9/12/20141.021.091.021.0429,194
9/11/20141.121.121.021.0369,982
9/10/20141.121.121.061.129,420
9/9/20141.091.121.001.1294,691
9/8/20141.121.131.061.1231,371
9/5/20141.071.141.051.1454,585
9/4/20141.061.151.041.10117,384
9/3/20141.071.081.011.03172,448
9/2/20141.131.181.111.1259,213
8/29/20141.151.191.151.1517,400
8/28/20141.181.211.151.1540,233
8/27/20141.211.251.191.1930,912
8/26/20141.221.281.211.2129,374
8/25/20141.281.281.221.2229,349
8/22/20141.261.351.261.3023,944
8/21/20141.241.291.241.2912,423
8/20/20141.261.291.241.2613,844
8/19/20141.281.301.241.2830,525
8/18/20141.301.301.241.2526,898
8/15/20141.321.331.291.3010,420
8/14/20141.271.341.211.3253,437
8/13/20141.291.301.291.2911,555
8/12/20141.311.331.261.2859,499
8/11/20141.251.371.251.3382,657
8/8/20141.341.341.261.282,800
8/7/20141.271.281.271.281,600
8/6/20141.221.301.221.2925,532
8/5/20141.311.331.271.2730,374
8/4/20141.391.391.351.3519,162
8/1/20141.381.391.331.3712,102
7/31/20141.401.401.351.352,362
7/30/20141.391.401.351.3811,921
7/29/20141.341.391.341.3910,416
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center