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 28, 2010 6.200 6.200 6.200 6.200 2,439 +0.03(+0.49%)
May 27, 2010 6.170 6.170 6.170 6.170 1,150 +0.21(+3.52%)
May 26, 2010 5.970 5.970 5.960 5.960 5,900 +0.11(+1.88%)
May 25, 2010 5.800 5.850 5.800 5.850 1,935 +0.05(+0.86%)
May 20, 2010 5.800 5.800 5.800 0 -0.36(-5.84%)
May 17, 2010 6.160 6.160 6.160 0 -0.06(-0.96%)
May 14, 2010 6.220 6.220 6.220 6.220 325 -0.20(-3.12%)
May 13, 2010 6.460 6.460 6.420 6.420 4,200 -0.19(-2.87%)
May 12, 2010 6.610 6.610 6.610 6.610 500 -0.04(-0.60%)
May 11, 2010 6.650 6.650 6.650 6.650 299 -0.05(-0.75%)
May 10, 2010 6.700 6.700 6.700 6.700 2,800 +0.52(+8.41%)
May 07, 2010 6.150 6.210 6.100 6.180 3,293 -0.76(-10.95%)
May 06, 2010 6.940 6.940 6.940 6.940 500 -0.50(-6.72%)
Apr 29, 2010 7.440 7.440 7.440 7.440 0 +0.25(+3.48%)
Apr 28, 2010 7.190 7.190 7.190 7.190 170 -0.31(-4.13%)
Apr 26, 2010 7.500 7.500 7.500 7.500 0 +0.31(+4.31%)
Apr 23, 2010 7.190 7.190 7.190 7.190 1,000 -0.13(-1.78%)
Apr 21, 2010 7.320 7.320 7.320 7.320 0 +0.09(+1.24%)
Apr 20, 2010 7.230 7.350 7.230 7.230 1,632 +0.02(+0.28%)
Apr 19, 2010 7.210 7.210 7.210 7.210 300 -0.31(-4.12%)
Apr 14, 2010 7.520 7.520 7.520 7.520 0 +0.02(+0.27%)
Apr 13, 2010 7.620 7.620 7.500 7.500 950 -0.20(-2.60%)
Apr 12, 2010 7.700 7.700 7.700 7.700 334 +0.00(+0.00%)
Apr 09, 2010 7.550 7.700 7.550 7.700 5,322 +0.19(+2.53%)
Apr 08, 2010 7.510 7.510 7.510 7.510 15,798 -0.19(-2.47%)
Apr 06, 2010 7.700 7.700 7.700 7.700 0 +0.30(+4.05%)
Mar 30, 2010 7.400 7.400 7.400 7.400 0 +0.09(+1.23%)
Mar 29, 2010 7.310 7.310 7.310 7.310 4,100 +0.19(+2.67%)
Mar 25, 2010 7.120 7.120 7.120 7.120 0 -0.10(-1.39%)
Mar 23, 2010 7.220 7.220 7.220 7.220 0 -0.13(-1.77%)
Mar 15, 2010 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Mar 12, 2010 7.350 7.350 7.350 7.350 1,446 +0.05(+0.68%)
Mar 11, 2010 7.340 7.340 7.300 7.300 8,446 +0.84(+13.00%)
Mar 03, 2010 6.460 6.460 6.460 6.460 0 +0.21(+3.36%)
Mar 02, 2010 6.480 6.480 6.250 6.250 1,275 -0.03(-0.48%)
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.