Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 1:36PM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Spire Corp. (SPIR)On Nov 25: 3.96  Down 0.30 (7.04%)  
MORE ON SPIR
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-094.204.213.883.9664,6003.96
24-Nov-094.354.354.264.265,2004.26
23-Nov-094.414.544.304.338,4004.33
20-Nov-094.434.444.294.2910,7004.29
19-Nov-094.354.574.354.5710,1004.57
18-Nov-094.724.754.334.3818,4004.38
17-Nov-094.624.764.424.7025,0004.70
16-Nov-094.574.754.574.7210,5004.72
13-Nov-094.534.654.364.5643,1004.56
12-Nov-094.794.794.514.568,9004.56
11-Nov-094.774.864.714.774,9004.77
10-Nov-094.704.894.554.7527,1004.75
9-Nov-094.584.584.484.5627,8004.56
6-Nov-094.535.494.464.5617,6004.56
5-Nov-094.774.924.504.6054,3004.60
4-Nov-094.544.884.534.7510,7004.75
3-Nov-094.584.804.414.5421,2004.54
2-Nov-094.754.824.604.6017,3004.60
30-Oct-094.924.954.694.6918,3004.69
29-Oct-094.695.124.694.9040,1004.90
28-Oct-095.005.124.664.6744,9004.67
27-Oct-095.345.535.055.1033,3005.10
26-Oct-095.705.705.315.4112,6005.41
23-Oct-095.565.745.495.633,1005.63
22-Oct-095.605.645.495.6011,2005.60
21-Oct-095.625.725.615.6215,7005.62
20-Oct-095.925.925.575.7013,7005.70
19-Oct-095.465.895.445.8146,4005.81
16-Oct-095.585.585.435.4311,6005.43
15-Oct-095.675.675.515.6010,5005.60
14-Oct-095.685.735.655.7321,3005.73
13-Oct-095.545.645.465.6216,3005.62
12-Oct-095.355.655.355.6013,8005.60
9-Oct-095.465.545.325.4222,4005.42
8-Oct-095.405.515.255.4714,0005.47
7-Oct-095.345.385.205.3210,5005.32
6-Oct-095.345.435.305.359,8005.35
5-Oct-095.115.355.115.3417,6005.34
2-Oct-095.265.415.005.1832,5005.18
1-Oct-095.585.885.475.5551,7005.55
30-Sep-096.026.065.585.6183,4005.61
29-Sep-096.366.645.805.92682,7005.92
28-Sep-095.006.355.005.85387,3005.85
25-Sep-094.804.804.484.7934,7004.79
24-Sep-095.005.004.634.7633,3004.76
23-Sep-095.165.305.005.0339,4005.03
22-Sep-094.995.464.855.2581,8005.25
21-Sep-094.334.914.304.9054,8004.90
18-Sep-094.514.604.354.3537,2004.35
17-Sep-094.534.604.504.6022,0004.60
16-Sep-094.564.584.354.5537,4004.55
15-Sep-094.484.594.364.5527,3004.55
14-Sep-094.404.504.304.4834,4004.48
11-Sep-094.254.464.254.3416,1004.34
10-Sep-094.404.504.164.2537,7004.25
9-Sep-094.244.494.244.4797,9004.47
8-Sep-094.084.373.974.1058,3004.10
4-Sep-093.904.123.903.9011,4003.90
3-Sep-093.934.053.853.8623,7003.86
2-Sep-094.104.113.873.9735,6003.97
1-Sep-094.004.633.914.10163,7004.10
31-Aug-094.084.083.833.8978,1003.89
28-Aug-094.164.404.024.1130,1004.11
27-Aug-094.174.193.944.0559,2004.05
26-Aug-094.494.494.234.2321,9004.23
25-Aug-094.414.504.354.3727,5004.37
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions