FLOW - SPX FLOW, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201937.3238.8437.1238.3938.39273,900
Jul 18, 201937.7638.0037.1937.3037.30206,000
Jul 17, 201938.2938.5537.6037.7937.79244,100
Jul 16, 201938.0738.5437.8338.2738.27374,500
Jul 15, 201939.1739.2437.9538.1538.15176,800
Jul 12, 201937.7639.4237.7639.1239.12163,100
Jul 11, 201938.2338.2637.4937.6737.67186,700
Jul 10, 201939.4439.6438.2238.2838.28281,200
Jul 09, 201939.3539.5738.6639.2039.20142,300
Jul 08, 201939.5339.9139.2539.4139.41207,800
Jul 05, 201939.2240.2039.2139.7939.79134,600
Jul 03, 201939.3839.6138.9939.5539.5590,700
Jul 02, 201939.6939.8039.0239.1739.17169,500
Jul 01, 201942.5742.7939.3239.8439.84347,600
Jun 28, 201940.4541.8940.2641.8641.86422,900
Jun 27, 201939.0640.3939.0640.3340.33235,100
Jun 26, 201939.3639.9739.0639.1839.18134,000
Jun 25, 201939.0339.5338.7739.1739.17156,000
Jun 24, 201939.8940.0339.0139.0239.02210,900
Jun 21, 201939.6940.1139.3839.6439.64295,500
Jun 20, 201939.6239.9639.1839.9539.95127,600
Jun 19, 201938.9539.2138.6639.0339.03143,500
Jun 18, 201938.6839.4638.3138.9038.90161,400
Jun 17, 201938.2238.5137.8038.2738.27177,300
Jun 14, 201939.2039.3538.2838.3238.32185,300
Jun 13, 201938.5839.3738.3039.3739.37406,200
Jun 12, 201938.0038.3237.8438.2238.22123,100
Jun 11, 201938.4738.6937.9038.0738.07177,000
Jun 10, 201938.2538.7137.8037.8237.82129,200
Jun 07, 201937.5238.1137.1537.9737.97117,300
Jun 06, 201937.2237.5336.5837.3237.32149,000
Jun 05, 201938.1138.4337.0137.4137.41161,800
Jun 04, 201936.9638.0036.8837.9737.97266,800
Jun 03, 201935.7237.0535.7136.4636.46310,600
May 31, 201935.6636.2235.3235.7035.70482,400
May 30, 201936.4237.0136.0836.2736.27243,400
May 29, 201935.4736.4835.4736.2636.26431,100
May 28, 201936.2336.7635.8535.9835.98269,800
May 24, 201936.3536.4435.7136.1836.18148,200
May 23, 201935.8536.0935.5036.0636.06381,200
May 22, 201935.2437.0235.2436.5536.55392,800
May 21, 201934.8435.5434.6535.4735.47367,700
May 20, 201934.6735.2234.4234.6034.60190,000
May 17, 201936.2036.2335.0335.1435.14198,100
May 16, 201937.2637.3536.6736.7936.79149,300
May 15, 201936.9337.2836.7137.1837.18140,000
May 14, 201937.4237.8936.8237.5937.59283,700
May 13, 201937.8638.0136.7237.2437.24370,600
May 10, 201938.8339.0838.2938.9438.94180,400
May 09, 201938.5439.4938.2439.0639.06210,300
May 08, 201939.5640.2938.9939.0239.02354,900
May 07, 201940.3840.9939.6339.7739.77562,900
May 06, 201941.4641.6740.5141.2941.29309,700
May 03, 201938.9742.0138.8942.0042.00741,900
May 02, 201938.4039.0136.8638.3038.30384,000
May 01, 201935.9836.8135.4835.5035.50361,700
Apr 30, 201936.8036.8035.5735.9435.94212,300
Apr 29, 201936.0836.9236.0836.5736.57109,200
Apr 26, 201935.1836.2535.0736.1236.12116,800
Apr 25, 201935.7035.7335.0335.2235.22148,000
Apr 24, 201935.8936.2635.6436.0436.04103,400
Apr 23, 201935.3836.1035.2735.9235.92105,200
Apr 22, 201935.3935.5735.0535.3635.36111,000
Apr 18, 201935.8136.1535.3335.5135.51149,500
Apr 17, 201936.0236.1735.4035.7435.74179,300
Apr 16, 201935.3336.1735.3335.7135.71133,000
Apr 15, 201935.7136.1034.8135.3235.32225,300
Apr 12, 201935.4335.9735.3935.7035.70311,100
Apr 11, 201934.5635.1334.5634.9934.9995,300
Apr 10, 201934.0834.7433.8734.5334.53163,000
Apr 09, 201934.1534.2833.6134.0234.02290,400
Apr 08, 201934.4334.6233.7234.4434.44100,900
Apr 05, 201934.4434.6934.0334.5834.58180,400
Apr 04, 201933.1334.5333.0934.2734.27157,000
Apr 03, 201933.2233.5832.7133.1733.17324,700
Apr 02, 201932.9633.0832.4332.8732.87111,300
Apr 01, 201932.3533.2832.3532.9032.90255,800
Mar 29, 201932.1332.6331.8631.9031.90217,900
Mar 28, 201931.1932.2231.1831.8031.80206,800
Mar 27, 201931.0131.5030.4431.0931.09295,100
Mar 26, 201931.1031.5830.8031.0231.02258,200
Mar 25, 201931.0631.1730.4830.7130.71307,500
Mar 22, 201933.8134.0830.9731.1631.16341,200
Mar 21, 201934.1034.8034.1034.2134.21191,200
Mar 20, 201934.1534.3733.0834.1034.10300,900
Mar 19, 201934.4334.9033.9734.2034.20228,300
Mar 18, 201934.0534.2533.3434.0234.02404,000
Mar 15, 201933.1734.3533.0033.9833.98652,000
Mar 14, 201932.6833.2132.5632.9932.99457,400
Mar 13, 201932.9733.2332.6932.8332.83258,300
Mar 12, 201933.3433.5532.5232.7432.74288,000
Mar 11, 201932.8933.5932.5433.2033.20326,500
Mar 08, 201932.6032.9132.1632.8532.85172,400
Mar 07, 201933.9734.2432.7133.0033.00258,900
Mar 06, 201934.6934.9633.7933.8433.84305,600
Mar 05, 201934.8834.9834.3834.5634.56225,500
Mar 04, 201935.0135.5734.5434.9034.90200,600
Mar 01, 201934.9135.1534.4734.9034.90240,800
Feb 28, 201934.7534.7834.3834.5234.52151,900
Feb 27, 201934.3835.3234.1834.9034.90199,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...