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 30, 2012 9.970 9.970 9.970 0 -0.23(-2.25%)
May 29, 2012 10.21 10.21 10.20 10.20 2,031 +0.39(+3.98%)
May 25, 2012 9.810 9.810 9.810 9.810 441 -0.09(-0.91%)
May 24, 2012 9.900 9.900 9.900 9.900 500 -0.05(-0.50%)
May 23, 2012 9.950 9.950 9.950 9.950 2,899 +0.44(+4.63%)
May 22, 2012 9.540 9.650 9.510 9.510 1,075 +0.06(+0.63%)
May 21, 2012 9.450 9.450 9.450 9.450 1,000 +0.05(+0.53%)
May 18, 2012 9.700 9.700 9.400 9.400 4,203 -0.87(-8.47%)
May 15, 2012 10.27 10.27 10.27 0 +0.17(+1.68%)
May 14, 2012 10.10 10.10 10.10 10.10 800 -0.47(-4.45%)
May 11, 2012 10.57 10.57 10.57 10.57 270 +0.03(+0.28%)
May 10, 2012 10.55 10.55 10.54 10.54 490 +0.12(+1.15%)
May 09, 2012 10.33 10.42 10.33 10.42 315 -0.88(-7.79%)
May 03, 2012 11.30 11.30 11.30 11.30 0 +0.23(+2.08%)
May 02, 2012 11.00 11.07 11.00 11.07 3,842 +0.57(+5.43%)
Apr 23, 2012 10.50 10.50 10.50 0 -0.13(-1.22%)
Apr 20, 2012 10.65 10.65 10.63 10.63 7,027 +0.03(+0.28%)
Apr 18, 2012 10.60 10.60 10.60 0 -0.20(-1.85%)
Apr 12, 2012 10.80 10.80 10.80 0 +0.41(+3.95%)
Apr 11, 2012 10.32 10.41 10.32 10.39 10,405 +0.31(+3.08%)
Apr 10, 2012 10.14 10.14 10.08 10.08 1,741 -0.02(-0.20%)
Apr 05, 2012 10.10 10.10 10.10 0 +0.22(+2.23%)
Apr 04, 2012 9.880 9.880 9.880 9.880 1,000 -0.48(-4.63%)
Apr 03, 2012 10.36 10.36 10.36 10.36 1,350 +0.06(+0.58%)
Apr 02, 2012 10.23 10.30 10.23 10.30 12,293 +0.14(+1.38%)
Mar 30, 2012 10.15 10.16 10.15 10.16 2,500 +0.25(+2.52%)
Mar 28, 2012 9.910 9.910 9.910 0 -0.13(-1.29%)
Mar 27, 2012 10.04 10.04 10.04 10.04 126 +0.42(+4.37%)
Mar 21, 2012 9.620 9.620 9.620 0 -0.11(-1.13%)
Mar 19, 2012 9.730 9.730 9.730 0 -0.29(-2.89%)
Mar 16, 2012 10.00 10.05 10.00 10.02 4,836 +0.15(+1.52%)
Mar 14, 2012 9.870 9.870 9.870 0 +0.30(+3.13%)
Mar 05, 2012 9.570 9.570 9.570 0 +0.00(+0.00%)
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.