$0.53 -0.01 (%) SkyPeople Fruit Juice Inc - NASDAQ

Feb. 9, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPU historical data

Date Open High Low Close Volume
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
1/5/20160.690.690.640.6614,154
1/4/20160.700.700.670.6787,528
12/31/20150.700.700.680.6812,831
12/30/20150.740.740.670.702,575
12/29/20150.700.730.660.7234,849
12/28/20150.710.750.650.6973,263
12/24/20150.650.750.610.63105,254
12/23/20150.700.700.600.6878,843
12/22/20150.590.690.570.6960,022
12/21/20150.620.620.570.5924,573
12/18/20150.600.660.600.6342,807
12/17/20150.670.680.600.6341,951
12/16/20150.690.690.550.6482,565
12/15/20150.690.690.660.6914,828
12/14/20150.700.700.650.6717,979
12/11/20150.720.720.660.6641,974
12/10/20150.780.780.720.7261,396
12/9/20150.750.750.710.7141,229
12/8/20150.650.720.650.7158,804
12/7/20150.750.750.660.6876,104
12/4/20150.650.800.640.75330,758
12/3/20150.600.640.600.6388,482
12/2/20150.580.640.570.60130,859
12/1/20150.570.710.530.56556,442
11/30/20150.510.630.510.5196,827
11/27/20150.570.570.500.5153,191
11/25/20150.560.720.560.5723,622
11/24/20150.590.590.530.5927,184
11/23/20150.530.600.510.5924,805
11/20/20150.570.610.500.5372,955
11/19/20150.570.570.500.5475,608
11/18/20150.630.640.580.5948,952
11/17/20150.660.660.600.62108,839
11/16/20150.920.920.500.68281,918
11/13/20151.001.000.950.952,622
11/12/20150.950.970.900.9318,490
11/11/20150.960.960.930.9328,700
11/10/20150.990.990.960.963,198
11/9/20151.031.030.980.994,532
11/6/20151.041.040.991.044,260
11/5/20150.991.050.991.039,627
11/4/20150.980.980.970.9816,025
11/3/20150.960.960.950.95437
11/2/20150.950.970.900.9719,110
10/30/20150.990.990.970.971,200
10/29/20150.991.010.951.0071,276
10/28/20151.021.030.991.027,163
10/27/20151.051.051.011.035,095
10/26/20151.071.071.051.079,695
10/23/20151.041.081.041.0722,836
10/22/20151.071.071.031.047,608
10/21/20151.091.091.031.0430,647
10/20/20151.091.091.051.0620,801
10/19/20151.081.091.001.0941,183
10/16/20150.921.090.921.03149,804
10/15/20150.891.000.890.9147,948
10/14/20150.880.880.880.880
10/13/20150.860.880.850.8811,987
10/12/20150.840.860.830.869,397
10/9/20150.820.830.820.833,190
10/8/20150.840.850.820.8324,705
10/7/20150.800.860.800.856,634
10/6/20150.850.860.850.861,221
10/5/20150.800.820.800.828,576
10/2/20150.800.830.800.821,874
10/1/20150.850.850.810.819,840
9/30/20150.870.870.820.835,113
9/29/20150.800.860.790.8474,264
9/28/20150.880.900.850.8815,777
9/25/20150.880.900.850.9029,363
9/24/20150.880.900.860.8668,355
9/23/20150.880.890.850.8555,418
9/22/20150.940.940.880.8920,891
9/21/20150.930.960.870.8763,127
9/18/20150.930.960.920.926,800
9/17/20150.960.970.950.9514,716
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center