Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spirent Communications Plc (OP: SPMYY )

9.590 UNCHANGED
Last Price Updated: 10:21 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 7.800 7.800 7.800 7.800 0 +0.10(+1.30%)
Nov 29, 2011 7.700 7.700 7.700 7.700 855 +0.19(+2.53%)
Nov 28, 2011 7.510 7.510 7.510 7.510 530 +0.19(+2.60%)
Nov 25, 2011 7.320 7.320 7.320 7.320 530 +0.04(+0.55%)
Nov 23, 2011 7.280 7.280 7.280 7.280 500 -0.11(-1.49%)
Nov 22, 2011 7.390 7.390 7.390 7.390 340 +0.12(+1.65%)
Nov 21, 2011 7.170 7.300 7.170 7.270 3,680 -0.45(-5.83%)
Nov 16, 2011 7.720 7.720 7.720 7.720 0 -0.16(-2.03%)
Nov 15, 2011 7.880 7.880 7.880 7.880 648 -0.06(-0.76%)
Nov 11, 2011 7.940 7.940 7.940 0 +0.07(+0.89%)
Nov 09, 2011 7.870 7.870 7.870 0 -0.23(-2.84%)
Nov 08, 2011 8.100 8.100 8.100 8.100 1,171 +0.24(+3.05%)
Nov 07, 2011 7.860 7.860 7.860 7.860 894 -0.24(-2.96%)
Nov 03, 2011 8.100 8.100 8.100 0 +0.45(+5.88%)
Nov 02, 2011 7.780 7.780 7.650 7.650 2,088 -0.32(-4.02%)
Nov 01, 2011 7.970 7.970 7.970 7.970 1,000 -0.75(-8.60%)
Oct 28, 2011 8.720 8.720 8.720 0 +0.19(+2.23%)
Oct 27, 2011 8.490 8.580 8.490 8.530 6,315 +0.58(+7.30%)
Oct 17, 2011 7.950 7.950 7.950 0 +0.06(+0.76%)
Oct 14, 2011 7.890 7.890 7.890 7.890 593 +0.15(+1.94%)
Oct 11, 2011 7.740 7.740 7.740 0 +0.29(+3.89%)
Oct 10, 2011 7.390 7.450 7.390 7.450 1,500 +0.24(+3.33%)
Oct 07, 2011 7.210 7.210 7.210 7.210 130 -0.02(-0.28%)
Oct 06, 2011 7.230 7.230 7.230 7.230 500 +0.06(+0.84%)
Oct 03, 2011 7.170 7.170 7.170 7.170 0 -0.58(-7.48%)
Sep 30, 2011 7.400 7.750 7.400 7.750 1,997 +0.25(+3.33%)
Sep 23, 2011 7.500 7.500 7.500 7.500 0 +0.10(+1.35%)
Sep 22, 2011 7.400 7.400 7.400 7.400 2,320 -0.38(-4.88%)
Sep 16, 2011 7.780 7.780 7.780 0 +0.02(+0.26%)
Sep 15, 2011 7.760 7.760 7.760 7.760 2,000 +0.14(+1.84%)
Sep 14, 2011 7.600 7.620 7.600 7.620 1,181 -0.30(-3.79%)
Sep 08, 2011 7.920 7.920 7.920 7.920 0 +0.10(+1.28%)
Sep 07, 2011 7.820 7.840 7.820 7.820 3,114 -0.16(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.