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, 2014 6.850 6.850 6.850 6.850 0 +0.24(+3.63%)
May 28, 2014 6.700 6.700 6.610 6.610 4,142 -0.06(-0.90%)
May 27, 2014 6.670 6.670 6.670 6.670 2,200 +0.07(+1.06%)
May 20, 2014 6.600 6.600 6.600 0 +0.24(+3.86%)
May 16, 2014 6.355 6.355 6.355 0 -0.16(-2.53%)
May 15, 2014 6.290 6.520 6.290 6.520 1,960 +0.07(+1.09%)
May 14, 2014 6.450 6.450 6.450 6.450 2,026 -0.09(-1.38%)
May 09, 2014 6.540 6.540 6.540 0 -0.08(-1.21%)
May 08, 2014 6.620 6.620 6.620 6.620 375 +0.33(+5.25%)
May 02, 2014 6.290 6.290 6.290 6.290 27 -0.30(-4.55%)
Apr 29, 2014 6.590 6.590 6.590 6.590 0 +0.07(+1.07%)
Apr 28, 2014 6.520 6.520 6.520 6.520 500 -0.18(-2.69%)
Apr 25, 2014 6.700 6.700 6.700 6.700 793 -0.01(-0.15%)
Apr 23, 2014 6.710 6.710 6.710 6.710 0 +0.06(+0.90%)
Apr 21, 2014 6.650 6.650 6.650 0 +0.20(+3.10%)
Apr 17, 2014 6.450 6.450 6.450 0 +0.08(+1.26%)
Apr 15, 2014 6.370 6.370 6.370 0 +0.34(+5.64%)
Apr 14, 2014 6.050 6.050 6.030 6.030 745 -0.38(-5.93%)
Apr 11, 2014 6.100 6.410 6.100 6.410 0 +0.21(+3.39%)
Apr 10, 2014 6.200 6.200 6.200 6.200 865 -0.25(-3.88%)
Apr 09, 2014 6.450 6.450 6.450 6.450 492 +0.35(+5.72%)
Apr 08, 2014 6.101 6.101 6.101 6.101 280 -0.30(-4.67%)
Apr 07, 2014 6.400 6.400 6.400 6.400 1,342 +0.15(+2.40%)
Apr 04, 2014 6.250 6.250 6.250 6.250 0 -0.25(-3.85%)
Mar 31, 2014 6.500 6.500 6.500 0 -0.23(-3.42%)
Mar 28, 2014 6.540 6.730 6.540 6.730 0 +0.02(+0.30%)
Mar 27, 2014 6.710 6.710 6.710 6.710 540 -0.01(-0.15%)
Mar 26, 2014 6.720 6.720 6.720 6.720 1,537 -0.10(-1.47%)
Mar 24, 2014 6.820 6.820 6.820 0 +0.00(+0.00%)
Mar 21, 2014 6.820 6.820 6.820 6.820 0 +0.21(+3.18%)
Mar 20, 2014 6.600 6.630 6.600 6.610 380 -0.35(-5.03%)
Mar 19, 2014 6.960 6.960 6.960 6.960 100 +0.17(+2.50%)
Mar 18, 2014 6.790 6.790 6.790 6.790 103 -0.10(-1.45%)
Mar 17, 2014 6.890 6.890 6.890 6.890 114 +0.35(+5.35%)
Mar 14, 2014 6.540 6.540 6.540 6.540 0 -0.29(-4.25%)
Mar 12, 2014 6.830 6.830 6.830 0 -0.49(-6.71%)
Mar 10, 2014 7.321 7.321 7.321 300 +0.13(+1.82%)
Mar 06, 2014 7.190 7.190 7.190 0 -0.05(-0.69%)
Mar 05, 2014 7.480 7.480 7.240 7.240 216 +0.32(+4.62%)
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.