SPS COMM (NQ: SPSC)
55.23 USD  +1.13 (+2.09%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 53.82 55.42 53.71 55.23 44,637 +1.13(+2.09%)
Aug 20, 2014 54.19 54.71 53.40 54.10 31,746 -0.46(-0.84%)
Aug 19, 2014 54.54 54.54 53.68 54.56 29,576 +0.39(+0.72%)
Aug 18, 2014 54.41 55.00 53.90 54.17 40,834 +0.56(+1.04%)
Aug 15, 2014 54.92 55.26 53.22 53.61 91,872 -0.82(-1.51%)
Aug 14, 2014 55.01 55.01 54.22 54.43 20,077 -0.58(-1.05%)
Aug 13, 2014 55.41 55.41 54.71 55.01 29,828 -0.03(-0.05%)
Aug 12, 2014 56.33 56.85 54.54 55.04 33,785 -1.75(-3.08%)
Aug 11, 2014 55.60 57.32 53.37 56.79 127,272 +1.22(+2.20%)
Aug 08, 2014 54.61 56.22 54.13 55.57 29,859 +0.96(+1.76%)
Aug 07, 2014 55.08 55.41 54.14 54.61 37,198 -0.09(-0.16%)
Aug 06, 2014 54.09 56.00 53.52 54.70 101,244 +0.04(+0.07%)
Aug 05, 2014 54.84 56.36 53.83 54.66 66,061 -0.68(-1.23%)
Aug 04, 2014 53.85 55.59 53.15 55.34 76,665 +1.90(+3.56%)
Aug 01, 2014 53.55 53.90 52.38 53.44 154,104 +0.09(+0.17%)
Jul 31, 2014 54.10 54.90 52.74 53.35 85,743 -1.65(-3.00%)
Jul 30, 2014 53.92 55.14 53.89 55.00 78,408 +1.70(+3.19%)
Jul 29, 2014 52.90 53.71 52.70 53.30 46,863 +0.73(+1.39%)
Jul 28, 2014 52.25 53.32 50.90 52.57 54,275 +0.22(+0.42%)
Jul 25, 2014 51.04 53.46 49.98 52.35 234,362 -1.07(-2.00%)
Jul 24, 2014 54.05 54.87 52.90 53.42 108,659 -0.49(-0.91%)
Jul 23, 2014 55.45 55.45 53.69 53.91 39,453 -1.54(-2.78%)
Jul 22, 2014 54.78 56.34 54.05 55.45 54,912 +1.07(+1.97%)
Jul 21, 2014 53.80 54.72 53.04 54.38 50,738 +0.00(+0.00%)
Jul 18, 2014 53.66 55.13 50.01 54.38 118,727 +0.69(+1.29%)
Jul 17, 2014 55.96 56.61 53.62 53.69 52,483 -2.98(-5.26%)
Jul 16, 2014 57.85 57.85 55.91 56.67 36,255 -0.70(-1.22%)
Jul 15, 2014 59.11 59.11 57.29 57.37 34,968 -1.95(-3.29%)
Jul 14, 2014 60.19 60.94 59.03 59.32 34,934 +0.09(+0.15%)
Jul 11, 2014 58.67 59.97 58.25 59.23 64,592 +0.63(+1.08%)
Jul 10, 2014 56.62 59.18 55.67 58.60 58,648 +0.36(+0.62%)
Jul 09, 2014 58.45 58.45 57.69 58.24 70,946 -0.21(-0.36%)
Jul 08, 2014 62.32 62.32 57.91 58.45 97,005 -4.13(-6.60%)
Jul 07, 2014 64.42 64.42 62.32 62.58 62,756 -2.37(-3.65%)
Jul 03, 2014 64.95 64.95 64.95 0 +1.04(+1.63%)
Jul 02, 2014 64.00 64.99 63.41 63.91 78,447 -0.29(-0.45%)
Jul 01, 2014 63.76 64.93 63.21 64.20 51,959 +1.01(+1.60%)
Jun 30, 2014 63.02 64.10 62.75 63.19 92,115 +0.00(+0.00%)
Jun 27, 2014 61.58 63.72 61.58 63.19 107,327 +1.18(+1.90%)
Jun 26, 2014 61.86 62.17 60.41 62.01 43,312 +0.14(+0.23%)
Jun 25, 2014 60.12 62.29 59.92 61.87 76,139 +1.25(+2.06%)
Jun 24, 2014 61.45 62.51 60.08 60.62 77,577 -0.88(-1.43%)
Jun 23, 2014 61.02 61.66 60.21 61.50 46,286 +0.75(+1.23%)
Jun 20, 2014 61.98 61.98 59.64 60.75 69,806 -0.87(-1.41%)
Jun 19, 2014 61.56 62.08 61.01 61.62 55,687 +0.45(+0.74%)
Jun 18, 2014 60.50 61.70 57.99 61.17 60,549 +0.45(+0.74%)
Jun 17, 2014 59.50 61.10 59.26 60.72 71,909 +1.05(+1.76%)
Jun 16, 2014 58.00 59.79 57.50 59.67 49,987 +1.65(+2.84%)
Jun 13, 2014 56.16 58.12 55.24 58.02 104,353 +2.11(+3.77%)
Jun 12, 2014 58.35 58.35 54.00 55.91 120,442 -2.75(-4.69%)
Jun 11, 2014 58.42 58.81 57.47 58.66 29,428 -0.14(-0.24%)
Jun 10, 2014 59.28 59.99 58.40 58.80 57,622 -0.82(-1.38%)
Jun 06, 2014 56.56 60.00 55.95 59.62 112,139 +3.53(+6.29%)
Jun 05, 2014 54.69 56.12 53.92 56.09 68,503 +1.52(+2.79%)
Jun 04, 2014 55.11 55.47 54.48 54.57 39,180 -1.12(-2.01%)
Jun 03, 2014 54.63 56.65 53.57 55.69 174,955 +0.69(+1.25%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here