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 (%)
May 29, 2013 7.890 7.890 7.890 0 -0.12(-1.50%)
May 28, 2013 8.010 8.010 8.010 8.010 450 -0.39(-4.64%)
May 22, 2013 8.400 8.400 8.400 0 +0.36(+4.48%)
May 20, 2013 8.040 8.040 8.040 0 +0.11(+1.39%)
May 17, 2013 7.930 7.930 7.930 7.930 9,001 -0.32(-3.88%)
May 16, 2013 8.250 8.250 8.250 8.250 1,560 -0.20(-2.37%)
May 09, 2013 8.450 8.450 8.450 0 +0.27(+3.30%)
May 08, 2013 8.180 8.180 8.180 8.180 333 +0.28(+3.54%)
May 07, 2013 7.900 7.900 7.900 7.900 7,589 +0.03(+0.38%)
May 06, 2013 7.870 7.870 7.870 7.870 7,184 +0.21(+2.74%)
Apr 16, 2013 7.660 7.660 7.660 0 -0.01(-0.13%)
Apr 15, 2013 7.670 7.670 7.670 7.670 100 -0.18(-2.29%)
Apr 09, 2013 7.850 7.850 7.850 0 -1.09(-12.19%)
Apr 02, 2013 8.940 8.940 8.940 0 +0.03(+0.34%)
Mar 28, 2013 8.910 8.910 8.910 0 -1.21(-11.96%)
Feb 05, 2013 10.12 10.12 10.12 0 +0.00(+0.00%)
Feb 04, 2013 10.12 10.12 10.12 10.12 243 -0.28(-2.69%)
Feb 01, 2013 10.32 10.40 10.32 10.40 1,812 +0.64(+6.56%)
Jan 29, 2013 9.760 9.760 9.760 0 +0.11(+1.14%)
Jan 28, 2013 9.650 9.650 9.650 9.650 1,066 +0.46(+5.01%)
Jan 16, 2013 9.190 9.190 9.190 0 +0.02(+0.22%)
Jan 15, 2013 9.170 9.170 9.170 9.170 100 -0.54(-5.56%)
Jan 08, 2013 9.710 9.710 9.710 0 -0.22(-2.22%)
Jan 02, 2013 9.930 9.930 9.930 9.930 0 +0.05(+0.51%)
Dec 31, 2012 9.750 9.880 9.750 9.880 634 +0.14(+1.44%)
Dec 28, 2012 9.560 9.740 9.560 9.740 1,553 +0.06(+0.62%)
Dec 27, 2012 9.680 9.680 9.680 9.680 200 +0.04(+0.41%)
Dec 21, 2012 9.640 9.640 9.640 0 -0.04(-0.41%)
Dec 20, 2012 9.680 9.680 9.680 9.680 6,250 +0.17(+1.79%)
Dec 18, 2012 9.510 9.510 9.510 0 +0.34(+3.71%)
Dec 17, 2012 9.170 9.170 9.170 9.170 3,928 -0.03(-0.33%)
Dec 07, 2012 9.200 9.200 9.200 0 -0.15(-1.60%)
Dec 06, 2012 9.350 9.350 9.350 9.350 1,000 -0.03(-0.32%)
Dec 05, 2012 9.370 9.380 9.370 9.380 1,082 -0.02(-0.21%)
Dec 04, 2012 9.400 9.400 9.400 9.400 1,096 -0.40(-4.08%)
Nov 30, 2012 9.790 9.800 9.790 9.800 2,776 +0.17(+1.72%)
Nov 29, 2012 9.634 9.634 9.634 9.634 200 -0.10(-0.99%)
Nov 26, 2012 9.730 9.730 9.730 0 +0.13(+1.35%)
Nov 24, 2012 9.600 9.600 9.600 9.600 731 +0.00(+0.00%)
Nov 23, 2012 9.600 9.600 9.600 9.600 731 +0.10(+1.05%)
Nov 21, 2012 9.500 9.500 9.500 9.500 269 -0.10(-1.04%)
Nov 20, 2012 9.440 9.600 9.440 9.600 1,269 +0.32(+3.45%)
Nov 19, 2012 9.280 9.280 9.260 9.280 3,574 +0.02(+0.22%)
Nov 16, 2012 9.260 9.260 9.260 9.260 100 +0.14(+1.54%)
Nov 15, 2012 9.120 9.120 9.120 9.120 500 -0.03(-0.33%)
Nov 14, 2012 9.150 9.150 9.150 9.150 138 -0.01(-0.11%)
Nov 13, 2012 9.160 9.160 9.160 9.160 138 +0.08(+0.88%)
Nov 12, 2012 9.070 9.080 9.070 9.080 200 -0.02(-0.22%)
Nov 09, 2012 9.110 9.110 9.100 9.100 930 -0.20(-2.15%)
Nov 05, 2012 9.300 9.300 9.300 0 +0.09(+0.98%)
Nov 01, 2012 9.210 9.210 9.210 0 -0.57(-5.83%)
Oct 26, 2012 9.780 9.780 9.780 0 +0.23(+2.41%)
Oct 24, 2012 9.550 9.550 9.550 0 +0.03(+0.32%)
Oct 22, 2012 9.520 9.520 9.520 0 -0.21(-2.16%)
Oct 19, 2012 9.730 9.730 9.730 9.730 152 -0.11(-1.12%)
Oct 18, 2012 9.840 9.840 9.840 9.840 192 +0.27(+2.82%)
Oct 15, 2012 9.570 9.570 9.570 0 +0.13(+1.38%)
Oct 12, 2012 9.530 9.530 9.440 9.440 1,096 +0.14(+1.51%)
Oct 11, 2012 9.300 9.300 9.300 9.300 1,415 -0.34(-3.53%)
Oct 06, 2012 9.640 9.640 9.640 0 +0.00(+0.00%)
Oct 05, 2012 9.640 9.678 9.640 9.640 6,296 -0.13(-1.33%)
Oct 04, 2012 9.770 9.770 9.770 9.770 132 -0.01(-0.10%)
Oct 03, 2012 9.780 9.780 9.780 9.780 132 -0.22(-2.20%)
Oct 02, 2012 10.00 10.00 10.00 10.00 116 +0.12(+1.21%)
Sep 28, 2012 9.880 9.880 9.880 9.880 0 -0.25(-2.47%)
Sep 27, 2012 10.13 10.13 10.13 10.13 624 -0.02(-0.20%)
Sep 25, 2012 10.15 10.15 10.15 0 -0.40(-3.79%)
Sep 24, 2012 10.55 10.55 10.55 10.55 200 -0.01(-0.09%)
Sep 20, 2012 10.56 10.56 10.56 0 -0.11(-1.03%)
Sep 18, 2012 10.67 10.67 10.67 0 -0.24(-2.20%)
Sep 14, 2012 10.91 10.91 10.91 0 +0.99(+9.98%)
Sep 06, 2012 9.920 9.920 9.920 0 -0.17(-1.68%)
Sep 04, 2012 10.09 10.09 10.09 0 +0.21(+2.13%)
Aug 29, 2012 9.880 9.880 9.880 9.880 0 +0.21(+2.17%)
Aug 17, 2012 9.670 9.670 9.670 0 +0.14(+1.47%)
Aug 16, 2012 9.530 9.530 9.530 9.530 500 +0.55(+6.12%)
Aug 11, 2012 8.980 8.980 8.980 0 +0.00(+0.00%)
Aug 10, 2012 9.120 9.220 8.980 8.980 9,059 +0.00(+0.00%)
Aug 08, 2012 8.980 8.980 8.980 0 -0.18(-1.97%)
Aug 06, 2012 9.160 9.160 9.160 0 -1.07(-10.46%)
Jul 30, 2012 10.23 10.23 10.23 0 -0.17(-1.63%)
Jul 27, 2012 10.26 10.40 10.21 10.40 5,188 +0.05(+0.48%)
Jul 09, 2012 10.35 10.35 10.35 0 -0.07(-0.67%)
Jul 06, 2012 10.42 10.42 10.42 10.42 1,605 +0.17(+1.66%)
Jul 05, 2012 10.25 10.25 10.25 10.25 100 -0.11(-1.06%)
Jul 03, 2012 10.36 10.36 10.36 10.36 1,800 +0.14(+1.35%)
Jul 02, 2012 10.22 10.22 10.22 10.22 2,500 +0.23(+2.32%)
Jun 29, 2012 9.990 9.990 9.990 9.990 200 -0.10(-0.99%)
Jun 22, 2012 10.09 10.09 10.09 0 -0.18(-1.75%)
Jun 21, 2012 10.40 10.40 10.27 10.27 1,700 -0.05(-0.48%)
Jun 20, 2012 10.42 10.42 10.32 10.32 2,767 +0.31(+3.10%)
Jun 19, 2012 9.980 10.04 9.980 10.01 800 +0.03(+0.30%)
Jun 15, 2012 9.980 9.980 9.980 0 +0.05(+0.50%)
Jun 14, 2012 9.910 9.930 9.910 9.930 1,100 -0.04(-0.40%)
Jun 11, 2012 9.970 9.970 9.970 0 +0.19(+1.94%)
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.