SUNPOWER $21.07

up +1.12


17/5/2013 07:17 PM  |  NASDAQ : SPWR  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

SPWR historical data

Date Open High Low Close Volume
5/17/2013 20.16 21.44 19.61 21.07 96087
5/16/2013 21.91 22.08 19.88 19.95 141696
5/15/2013 20.57 22.38 19.93 20.65 215246
5/14/2013 18.52 19.28 18.30 19.03 87390
5/13/2013 18.89 19.50 18.37 18.73 125448
5/10/2013 16.42 18.08 16.25 18.00 92936
5/9/2013 15.29 16.92 15.14 16.32 77031
5/8/2013 15.35 15.80 15.06 15.36 45338
5/7/2013 15.70 15.92 14.70 15.42 72655
5/6/2013 15.08 16.04 14.88 15.86 76189
5/3/2013 15.10 15.65 14.65 14.87 106799
5/2/2013 13.15 15.47 12.65 15.29 139278
5/1/2013 13.42 13.48 12.83 13.00 36371
4/30/2013 13.80 14.23 13.21 13.59 66065
4/29/2013 13.37 14.35 13.35 13.66 69890
4/26/2013 12.86 13.90 12.70 13.25 103969
4/25/2013 12.11 12.85 12.07 12.16 49134
4/24/2013 11.22 12.35 11.22 12.26 73674
4/23/2013 10.57 11.30 10.57 11.10 38227
4/22/2013 10.30 10.84 9.96 10.54 29974
4/19/2013 10.17 10.48 10.01 10.14 21108
4/18/2013 10.29 10.43 9.99 10.11 19654
4/17/2013 10.35 10.86 10.11 10.31 30062
4/16/2013 10.49 10.79 10.36 10.57 22479
4/15/2013 10.88 10.98 9.92 10.16 42858
4/12/2013 10.90 11.44 10.80 11.06 30797
4/11/2013 10.81 11.48 10.72 11.05 46552
4/10/2013 11.16 11.62 10.57 10.78 82937
4/9/2013 9.82 11.85 9.62 11.39 144445
4/8/2013 9.56 10.05 9.47 9.73 30384
4/5/2013 9.37 9.67 9.11 9.41 33599
4/4/2013 9.52 10.10 9.00 9.84 53464
4/3/2013 10.77 10.83 9.59 9.69 50049
4/2/2013 11.28 11.40 10.65 10.74 22986
4/1/2013 11.50 11.65 11.08 11.19 14898
3/28/2013 11.43 11.75 11.33 11.54 12486
3/27/2013 11.25 11.57 11.12 11.45 17598
3/26/2013 11.67 11.78 11.06 11.36 22099
3/25/2013 11.92 11.92 11.36 11.52 17283
3/22/2013 12.14 12.31 11.81 11.90 14519
3/21/2013 12.60 12.84 11.93 12.08 31838
3/20/2013 11.90 12.95 11.90 12.71 45435
3/19/2013 11.82 12.09 11.51 11.90 22458
3/18/2013 11.56 11.86 11.33 11.71 17995
3/15/2013 12.00 12.10 11.75 11.80 20906
3/14/2013 12.32 12.40 11.71 12.04 23249
3/13/2013 12.41 12.59 12.04 12.20 24666
3/12/2013 12.03 12.90 11.92 12.54 46513
3/11/2013 11.96 12.15 11.68 12.11 22721
3/8/2013 11.95 12.07 11.77 11.91 23866
3/7/2013 12.13 12.30 11.61 11.74 32284
3/6/2013 12.50 12.57 12.10 12.23 26669
3/5/2013 12.12 12.39 11.92 12.01 24588
3/4/2013 11.70 12.08 11.63 11.96 24947
3/1/2013 11.80 12.25 11.45 11.84 33076
2/28/2013 12.00 12.69 11.64 11.75 63181
2/27/2013 10.89 11.82 10.55 11.68 64341
2/26/2013 12.18 12.25 11.14 11.69 45257
2/25/2013 12.62 12.95 11.77 11.91 43735
2/22/2013 12.70 13.15 12.20 12.47 53570
2/21/2013 12.95 13.00 11.85 12.20 65488
2/20/2013 13.39 13.88 12.75 13.17 105752
2/19/2013 11.55 13.66 11.51 13.39 164878
2/15/2013 12.16 12.43 11.31 11.45 97931
2/14/2013 9.85 12.45 9.75 12.13 150214
2/13/2013 9.97 10.21 9.69 9.91 50736
2/12/2013 9.38 10.15 9.29 9.71 84024
2/11/2013 7.90 9.45 7.88 9.44 70532
2/8/2013 7.84 8.12 7.56 7.93 43295
2/7/2013 8.58 8.65 8.30 8.40 32914
2/6/2013 8.37 8.54 8.25 8.37 41486
2/5/2013 7.83 8.24 7.70 8.02 33870
2/4/2013 7.79 8.43 7.63 7.68 30352
2/1/2013 7.86 7.95 7.80 7.83 10772
1/31/2013 7.67 7.82 7.48 7.79 18283
1/30/2013 7.82 7.93 7.59 7.66 13907
1/29/2013 7.87 7.90 7.66 7.84 9977
1/28/2013 8.05 8.17 7.77 7.87 12494
1/25/2013 7.99 8.20 7.94 7.99 11671
1/24/2013 7.99 8.21 7.88 8.00 14915
1/23/2013 8.08 8.25 8.00 8.00 15581
1/22/2013 7.79 8.14 7.68 7.98 20612
1/18/2013 7.85 7.91 7.65 7.73 12694
1/17/2013 7.77 8.09 7.75 7.88 21618
1/16/2013 7.77 7.91 7.58 7.84 15505
1/15/2013 7.73 7.90 7.61 7.77 17336
1/14/2013 7.86 7.90 7.41 7.70 39279
1/11/2013 8.14 8.31 8.12 8.19 13660
1/10/2013 8.38 8.49 8.06 8.18 28133
1/9/2013 7.99 8.36 7.99 8.15 30638
1/8/2013 7.88 8.28 7.75 7.99 56834
1/7/2013 8.40 8.54 7.63 7.63 73050
1/4/2013 8.99 9.12 8.50 8.73 125268
1/3/2013 7.24 9.09 7.08 9.07 225354
1/2/2013 5.89 6.19 5.84 6.13 20546
12/31/2012 5.53 5.64 5.48 5.62 12763
12/28/2012 5.52 5.69 5.33 5.49 10618
12/27/2012 5.89 5.94 5.43 5.53 14203
12/26/2012 5.41 6.00 5.37 5.80 19414
12/24/2012 5.44 5.50 5.31 5.43 3879
Marketplace
Trading Center