SPW Historical Prices | SPX Corporation Common Stock Stock

Dow

1.35% Nasdaq

1.12%

SPX Corporation (SPW)

-NYSE

75.63 1.44(1.87%) Jun 19, 4:01PM EDT|After Hours : 76.47 0.84 (1.11%) Jun 19, 4:10PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	76.76	76.99	75.28	76.20	568,500	76.20
Jun 14, 2013	76.74	76.91	75.77	76.34	387,600	76.34
Jun 13, 2013	76.14	77.17	76.14	76.82	444,900	76.82
Jun 12, 2013	78.41	78.42	75.96	76.30	258,000	76.30
Jun 12, 2013	0.25 Dividend
Jun 11, 2013	78.22	78.93	77.41	77.85	313,800	77.60
Jun 10, 2013	79.38	79.50	78.90	79.28	523,700	79.03
Jun 7, 2013	77.73	79.45	77.51	79.15	263,100	78.90
Jun 6, 2013	76.14	77.27	75.81	77.26	282,800	77.01
Jun 5, 2013	77.33	77.56	75.99	76.07	242,600	75.83
Jun 4, 2013	77.91	78.77	77.21	77.71	264,300	77.46
Jun 3, 2013	79.08	79.41	77.11	78.06	380,700	77.81
May 31, 2013	78.62	79.97	78.20	78.92	665,900	78.67
May 30, 2013	78.30	79.42	77.80	79.07	265,200	78.82
May 29, 2013	77.58	78.64	77.17	78.08	354,900	77.83
May 28, 2013	79.23	79.80	77.85	78.25	289,200	78.00
May 24, 2013	77.47	78.13	76.28	77.81	208,400	77.56
May 23, 2013	77.24	78.27	77.14	77.95	269,200	77.70
May 22, 2013	79.64	80.15	77.96	78.55	346,700	78.30
May 21, 2013	79.85	80.30	79.10	79.65	251,500	79.39
May 20, 2013	79.26	80.87	79.26	79.99	395,500	79.73
May 17, 2013	77.75	79.76	77.75	79.56	606,100	79.30
May 16, 2013	77.36	77.99	77.22	77.43	429,700	77.18
May 15, 2013	76.89	77.98	76.78	77.72	502,900	77.47
May 14, 2013	75.30	77.29	75.21	77.05	664,600	76.80
May 13, 2013	75.45	75.90	74.94	75.38	818,000	75.14
May 10, 2013	74.32	75.94	73.96	75.61	558,400	75.37
May 9, 2013	74.26	74.86	74.04	74.30	427,400	74.06
May 8, 2013	74.50	74.93	74.29	74.54	676,400	74.30
May 7, 2013	74.20	74.87	73.90	74.22	456,900	73.98
May 6, 2013	73.47	74.01	73.15	73.99	584,000	73.75
May 3, 2013	71.01	73.55	70.97	73.36	1,792,100	73.12
May 2, 2013	68.53	70.63	68.33	70.60	1,378,100	70.37
May 1, 2013	68.97	69.50	67.19	68.26	2,139,900	68.04
Apr 30, 2013	74.67	74.67	73.58	74.51	473,500	74.27
Apr 29, 2013	74.78	75.06	74.32	74.58	353,600	74.34
Apr 26, 2013	74.94	74.94	73.45	74.45	413,100	74.21
Apr 25, 2013	74.09	75.41	74.03	74.98	448,900	74.74
Apr 24, 2013	73.22	74.17	73.18	73.70	423,600	73.46
Apr 23, 2013	73.53	73.70	72.42	73.12	495,800	72.89
Apr 22, 2013	73.88	73.88	72.78	73.16	347,300	72.93
Apr 19, 2013	73.83	73.93	72.82	73.70	681,400	73.46
Apr 18, 2013	73.66	73.97	72.72	73.50	900,700	73.26
Apr 17, 2013	73.50	73.65	72.35	73.55	505,500	73.31
Apr 16, 2013	72.60	74.12	72.21	74.09	522,500	73.85
Apr 15, 2013	75.34	75.41	71.96	72.13	683,100	71.90
Apr 12, 2013	77.20	77.47	75.97	76.33	214,800	76.08
Apr 11, 2013	76.98	77.92	76.80	77.60	361,400	77.35
Apr 10, 2013	76.13	77.22	76.08	77.01	285,900	76.76
Apr 9, 2013	75.72	76.15	74.99	75.91	236,000	75.67
Apr 8, 2013	75.42	75.97	75.07	75.48	356,800	75.24
Apr 5, 2013	75.51	75.63	74.78	75.55	566,400	75.31
Apr 4, 2013	76.36	77.17	76.22	76.53	344,200	76.28
Apr 3, 2013	77.75	78.54	76.06	76.42	495,700	76.17
Apr 2, 2013	77.82	78.18	76.94	77.23	336,400	76.98
Apr 1, 2013	79.01	79.82	77.00	77.40	355,500	77.15
Mar 28, 2013	78.50	79.08	78.32	78.96	437,700	78.71
Mar 27, 2013	77.80	78.51	76.76	78.41	353,300	78.16
Mar 26, 2013	78.50	78.94	77.96	78.23	464,200	77.98
Mar 25, 2013	79.50	80.20	77.87	78.34	638,900	78.09
Mar 22, 2013	81.30	81.31	80.72	81.17	266,600	80.91
Mar 21, 2013	81.27	81.96	80.86	80.95	622,300	80.69
Mar 20, 2013	81.63	82.09	81.40	81.89	364,300	81.63
Mar 19, 2013	82.04	82.21	80.55	81.23	382,200	80.97
Mar 18, 2013	81.10	82.16	79.67	81.54	479,500	81.28
Mar 15, 2013	81.69	82.05	81.26	81.60	639,900	81.34
Mar 14, 2013	81.75	82.02	81.29	82.00	272,000	81.74
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SPW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

SPX Corporation (SPW)