SUNTECH POWER HOLDINGS CO $0.99

down -0.01


24/5/2013 06:24 PM  |  NYSE : STP  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

STP historical data

Date Open High Low Close Volume
5/24/2013 1.02 1.09 0.95 0.99 66946
5/23/2013 0.89 1.08 0.86 1.00 95510
5/22/2013 1.16 1.19 0.98 1.02 207479
5/21/2013 0.94 1.28 0.90 1.28 322335
5/20/2013 0.69 0.88 0.68 0.84 148755
5/17/2013 0.65 0.67 0.63 0.66 27374
5/16/2013 0.66 0.67 0.62 0.65 28511
5/15/2013 0.63 0.67 0.61 0.65 41573
5/14/2013 0.63 0.65 0.57 0.59 26807
5/13/2013 0.61 0.67 0.60 0.63 41255
5/10/2013 0.56 0.64 0.54 0.61 36081
5/9/2013 0.50 0.60 0.50 0.56 33318
5/8/2013 0.57 0.57 0.50 0.51 48775
5/7/2013 0.62 0.62 0.56 0.58 13156
5/6/2013 0.60 0.62 0.58 0.61 21703
5/3/2013 0.66 0.66 0.61 0.61 30680
5/2/2013 0.66 0.69 0.65 0.66 19471
5/1/2013 0.66 0.68 0.63 0.66 13688
4/30/2013 0.70 0.71 0.65 0.69 30752
4/29/2013 0.71 0.74 0.70 0.71 21650
4/26/2013 0.72 0.73 0.70 0.71 26207
4/25/2013 0.69 0.74 0.68 0.70 39602
4/24/2013 0.63 0.74 0.63 0.69 53711
4/23/2013 0.61 0.65 0.61 0.64 21462
4/22/2013 0.65 0.68 0.60 0.64 22248
4/19/2013 0.65 0.66 0.60 0.65 29636
4/18/2013 0.70 0.73 0.61 0.65 38575
4/17/2013 0.67 0.74 0.65 0.69 45675
4/16/2013 0.60 0.68 0.60 0.67 55904
4/15/2013 0.67 0.70 0.58 0.58 101251
4/12/2013 0.92 0.95 0.71 0.75 198639
4/11/2013 0.81 0.98 0.77 0.87 256013
4/10/2013 0.67 0.75 0.66 0.74 155977
4/9/2013 0.54 0.71 0.51 0.62 166695
4/8/2013 0.44 0.53 0.42 0.48 64909
4/5/2013 0.42 0.43 0.40 0.42 9926
4/4/2013 0.42 0.44 0.40 0.42 15782
4/3/2013 0.39 0.44 0.39 0.43 52989
4/2/2013 0.35 0.43 0.34 0.41 44831
4/1/2013 0.36 0.38 0.33 0.36 42278
3/28/2013 0.40 0.44 0.37 0.39 34015
3/27/2013 0.42 0.46 0.41 0.41 65377
3/26/2013 0.44 0.47 0.44 0.44 35851
3/25/2013 0.39 0.47 0.39 0.45 69970
3/22/2013 0.40 0.49 0.40 0.42 133235
3/21/2013 0.36 0.62 0.30 0.44 308093
3/20/2013 0.59 0.59 0.59 0.59 0
3/19/2013 0.56 0.62 0.53 0.59 60004
3/18/2013 0.68 0.79 0.63 0.64 91953
3/15/2013 0.55 0.87 0.54 0.70 153070
3/14/2013 0.82 0.82 0.41 0.67 215668
3/13/2013 1.04 1.05 0.81 0.83 95085
3/12/2013 1.12 1.12 1.05 1.09 43234
3/11/2013 1.20 1.22 1.13 1.15 36716
3/8/2013 1.21 1.30 1.21 1.26 27523
3/7/2013 1.14 1.24 1.13 1.22 35838
3/6/2013 1.22 1.22 1.15 1.17 41922
3/5/2013 1.27 1.27 1.20 1.21 19413
3/4/2013 1.34 1.34 1.22 1.27 17683
3/1/2013 1.19 1.32 1.11 1.31 52190
2/28/2013 1.38 1.41 1.10 1.15 63211
2/27/2013 1.43 1.43 1.35 1.38 23637
2/26/2013 1.45 1.46 1.42 1.44 17979
2/25/2013 1.42 1.46 1.37 1.44 23240
2/22/2013 1.46 1.50 1.45 1.46 15489
2/21/2013 1.48 1.49 1.37 1.43 39170
2/20/2013 1.58 1.58 1.50 1.50 26197
2/19/2013 1.56 1.62 1.52 1.53 43891
2/15/2013 1.59 1.60 1.52 1.54 25422
2/14/2013 1.50 1.62 1.50 1.59 48101
2/13/2013 1.65 1.69 1.50 1.50 33188
2/12/2013 1.54 1.65 1.54 1.59 41533
2/11/2013 1.45 1.54 1.42 1.52 27555
2/8/2013 1.52 1.52 1.45 1.45 20364
2/7/2013 1.55 1.56 1.52 1.52 12647
2/6/2013 1.52 1.60 1.52 1.56 32564
2/5/2013 1.63 1.65 1.53 1.58 32064
2/4/2013 1.70 1.78 1.57 1.58 52897
2/1/2013 1.73 1.75 1.64 1.71 35019
1/31/2013 1.50 1.70 1.47 1.67 60286
1/30/2013 1.47 1.56 1.45 1.47 24492
1/29/2013 1.56 1.60 1.49 1.50 29641
1/28/2013 1.67 1.67 1.55 1.56 42007
1/25/2013 1.71 1.74 1.67 1.67 29622
1/24/2013 1.73 1.78 1.63 1.67 54967
1/23/2013 1.79 1.83 1.74 1.74 39801
1/22/2013 1.73 1.78 1.67 1.76 45645
1/18/2013 1.85 1.85 1.74 1.74 35825
1/17/2013 1.86 1.95 1.82 1.86 61688
1/16/2013 1.77 1.87 1.73 1.87 53996
1/15/2013 1.72 1.79 1.62 1.79 29635
1/14/2013 1.86 1.87 1.73 1.75 48931
1/11/2013 1.80 1.90 1.76 1.85 60281
1/10/2013 1.86 1.89 1.71 1.78 50566
1/9/2013 1.70 1.87 1.60 1.87 146094
1/8/2013 1.52 1.66 1.45 1.66 92883
1/7/2013 1.89 1.91 1.48 1.48 128304
1/4/2013 1.93 1.99 1.81 1.87 81048
1/3/2013 1.65 1.90 1.62 1.82 108938
1/2/2013 1.58 1.70 1.57 1.60 72192
Marketplace
Trading Center