Home > Quotes > SPEX > Historical Prices

Historical Stock Prices

SPEX 
$7.155
*  
0.305
  negative  
4.09%
Get SPEX Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 7.46 7.46 7.03 7.155 1,710
05/16/2013 7.05 7.46 7.01 7.46 3,660
05/15/2013 7.11 7.6399 7.11 7.46 5,931
05/14/2013 7.08 7.32 7.035 7.11 4,497
05/13/2013 7.71 7.71 7.01 7.2 6,382
05/10/2013 7.6 7.77 7.55 7.69 2,600
05/09/2013 8 8 8 8 800
05/08/2013 8.1592 8.1592 8.1592 8.1592 00
05/07/2013 8.23 8.81 8.12 8.1592 5,982
05/06/2013 9.28 9.3 8.1 8.1 6,839
05/03/2013 8.45 11.05 8.45 9.27 22,806
05/02/2013 7.83 7.85 7.83 7.85 1,698
05/01/2013 7.56 7.56 7.56 7.56 00
04/30/2013 7.58 7.58 7.51 7.56 938
04/29/2013 7.54 7.54 7.54 7.54 100
04/26/2013 7.73 7.9999 7.73 7.9999 364
04/25/2013 7.91 7.94 7.91 7.94 1,813
04/24/2013 7.91 7.922 7.91 7.9101 1,010
04/23/2013 7.67 8.2 7.67 7.92 5,550
04/22/2013 7.91 7.91 7.88 7.88 200
04/19/2013 7.85 7.98 7.85 7.87 1,265
04/18/2013 7.78 7.87 7.78 7.78 3,390
04/17/2013 7.62 7.701 7.62 7.7 2,588
04/16/2013 7.6 7.6 7.6 7.6 00
04/15/2013 7.21 7.77 7.16 7.6 1,972
04/12/2013 7.23 7.23 7.23 7.23 100
04/11/2013 7.6 7.6 7.43 7.43 500
04/10/2013 6.98 8.23 6.98 7.8 3,100
04/09/2013 7.23 7.23 6.95 6.95 3,567
04/08/2013 7.38 7.49 7.12 7.44 4,171
04/05/2013 7.33 7.33 7.33 7.33 228
04/04/2013 7.07 7.65 7.06 7.64 1,755
04/03/2013 7.29 7.395 7 7.08 1,385
04/02/2013 8.415 8.415 7.294 7.294 2,219
04/01/2013 7.87 8.66 7.121 8.4 4,599
03/28/2013 8.26 8.4 8.15 8.1501 4,307
03/27/2013 8.505 8.51 8.3 8.405 1,266
03/26/2013 9.19 9.4 8.33 8.64 3,394
03/25/2013 9.22 9.22 9.22 9.22 460
03/22/2013 9.4301 9.45 9.39 9.39 2,523
03/21/2013 9.77 9.9999 9.351 9.7785 4,677
03/20/2013 11 11 9.76 9.82 4,275
03/19/2013 12.2 12.2 10.89 11.5 5,015
03/18/2013 12.27 12.65 12.24 12.5 4,737
03/15/2013 12.56 12.6 12.18 12.6 3,635
03/14/2013 12.41 12.849 12.3301 12.3401 3,343
03/13/2013 12.4099 12.4099 12.27 12.32 1,291
03/12/2013 13.85 13.85 11.53 12.4125 9,025
03/11/2013 14.89 14.89 12.21 12.3 22,886
03/08/2013 13.2 13.91 12.93 13.91 2,543
03/07/2013 13.5 14 12.3 13.2 4,365
03/06/2013 12.32 13.83 12.32 13 26,955
03/05/2013 11.0701 12.75 11.0701 12.49 13,224
03/04/2013 11.12 11.3 10.6 11.22 10,071
03/01/2013 11.6 11.6 10.25 10.5 43,619
02/28/2013 13.5 14.99 11.3 11.59 231,512
02/27/2013 10.25 12.88 9 11.67 123,128
02/26/2013 6.72 10.69 6.6701 10.07 58,719
02/25/2013 6.74 6.74 6.544 6.6169 1,390
02/22/2013 6.52 6.52 6.49 6.49 370
02/21/2013 6.52 6.52 6.461 6.5 902
02/20/2013 6.475 6.475 6.475 6.475 00
02/19/2013 6.475 6.475 6.475 6.475 00
02/15/2013 7.19 7.19 6.475 6.475 523
02/14/2013 6.87 6.87 6.87 6.87 00
02/13/2013 6.87 6.87 6.87 6.87 00
02/12/2013 6.87 6.87 6.87 6.87 00
02/11/2013 6.59 6.87 6.59 6.87 2,668
02/08/2013 6.4699 6.9485 6.4 6.738 1,875
02/07/2013 5.825 6.298 5.825 6.255 725
02/06/2013 5.68 5.68 5.68 5.68 00
02/05/2013 5.68 5.68 5.68 5.68 200
02/04/2013 5.51 5.51 5.51 5.51 500
02/01/2013 6.07 6.07 6.07 6.07 00
01/31/2013 6.07 6.07 6.07 6.07 100
01/30/2013 6.02 6.064 6.02 6.064 480
01/29/2013 6.11 6.11 6 6 815
01/28/2013 6.12 6.12 6 6.019 1,400
01/25/2013 6.1 6.13 6.06 6.06 989
01/24/2013 6.23 6.23 6.2 6.2 500
01/23/2013 6.12 6.51 6.11 6.2 2,625
01/22/2013 7.01 7.01 6.52 6.6 1,807
01/18/2013 7.07 7.07 7.07 7.07 00
01/17/2013 7.15 7.15 6.75 7.07 4,019
01/16/2013 7.2 7.2 7.15 7.15 1,424
01/15/2013 7.33 7.4786 7.2 7.369 2,820
01/14/2013 7.31 7.6 7.3 7.38 6,797
01/11/2013 6.99 7.35 6.99 7.3 3,290
01/10/2013 6.95 6.99 6.95 6.9888 1,684
01/09/2013 6.78 6.97 6.78 6.97 200
01/08/2013 6.38 6.38 6.38 6.38 100
01/07/2013 6.99 6.99 6.53 6.54 995
01/04/2013 6.51 7 6.5086 6.84 1,705
01/03/2013 6.68 7 6.68 7 225
01/02/2013 7 7 6.8 6.817 300
12/31/2012 6.826 6.826 6.826 6.826 100
12/28/2012 6.36 6.8 5.85 6.8 1,200
12/27/2012 6.67 6.7588 6.3614 6.7588 2,226
12/26/2012 7.11 7.12 6.7 6.741 1,280
12/24/2012 6.64 7.3585 6.11 7.15 2,850
12/21/2012 7 7.1201 6.82 6.82 1,913
12/20/2012 7.0201 7.0201 7.0201 7.0201 100
12/19/2012 7 7.4485 6.8001 7.23 901
12/18/2012 7.06 7.47 7.02 7.15 1,640
12/17/2012 7.6 7.7 7.48 7.5 2,200
12/14/2012 7.95 7.95 7.5 7.64 2,359
12/13/2012 8 8 7.87 7.87 2,576
12/12/2012 8.01 8.01 8.01 8.01 100
12/11/2012 8.25 8.4 8.25 8.25 980
12/10/2012 7.87 7.9 7.87 7.87 1,200
12/07/2012 7.2 7.87 7.2 7.87 263
12/06/2012 8.18 8.828 8.18 8.46 508
12/05/2012 7.2965 8.0015 7.2965 8.0015 200
12/04/2012 9.13 9.13 9.13 9.13 00
12/03/2012 7.8104 9.13 7.8104 9.13 200
11/30/2012 9 9 9 9 00
11/29/2012 8 9 7.95 9 3,346
11/28/2012 8.5 8.5 8.07 8.07 714
11/27/2012 8.3985 8.3985 8.3985 8.3985 00
11/26/2012 8.24 8.3985 8.24 8.3985 200
11/23/2012 7.83 8.15 7.83 8.15 200
11/21/2012 8.34 8.366 8 8 1,631
11/20/2012 8.6 8.6 8.04 8.3999 1,600
11/19/2012 9.32 9.75 8.98 9 7,809
11/16/2012 8.37 9.87 8.15 9.87 2,900
11/15/2012 7.8101 8.08 7.8101 8.08 742
11/14/2012 8.99 8.99 8.1 8.1 2,046
11/13/2012 8.98 8.9899 8.63 8.9899 2,500
11/12/2012 8.45 8.7 8.3 8.7 2,284
11/09/2012 7.98 9.3208 7.98 8.5 23,001
11/08/2012 6.12 8.74 6.12 7.31 20,731
11/07/2012 7.355 7.4 6.3 6.49 1,873
11/06/2012 7.31 7.38 7.29 7.38 300
11/05/2012 6.42 7.37 6.4 7.37 1,055
11/02/2012 7.26 7.34 7.1 7.34 1,690
11/01/2012 7.27 7.27 7.27 7.27 200
10/31/2012 7.21 7.25 7.02 7.2492 546
10/26/2012 7.25 7.33 7.25 7.31 750
10/25/2012 6.8701 6.8701 6.8701 6.8701 100
10/24/2012 8 8 8 8 00
10/23/2012 7.25 8 7.19 8 1,709
10/22/2012 7.8 7.8 7.8 7.8 00
10/19/2012 8 8 7.8 7.8 500
10/18/2012 8.49 8.49 8.49 8.49 00
10/17/2012 8.49 8.49 8.49 8.49 00
10/16/2012 8.49 8.49 8.49 8.49 00
10/15/2012 8.49 8.49 8.49 8.49 100
10/12/2012 9.65 9.65 9.65 9.65 00
10/11/2012 9.65 9.65 9.65 9.65 00
10/10/2012 10.37 10.37 9.32 9.65 2,300
10/09/2012 8.87 8.87 8.87 8.87 00
10/08/2012 8.04 8.87 8.04 8.87 900
10/05/2012 9.19 9.19 8.5 8.5 890
10/04/2012 8.78 9.5 8.78 9.132 2,434
10/03/2012 11.03 11.03 8.71 9.14 8,320
10/02/2012 10.4 11.39 10.2 10.4 5,034
10/01/2012 11.76 11.76 11.76 11.76 00
09/28/2012 11.17 11.77 10.713 11.76 415
09/27/2012 10.27 11.78 10.26 11.78 1,424
09/26/2012 11.33 11.33 11.33 11.33 100
09/25/2012 11.795 11.976 10.3116 11.78 9,495
09/24/2012 10.27 11.98 10.22 10.81 4,262
09/21/2012 8.62 9.9 8.4 9.2 649
09/20/2012 10.2 10.2 8.8 9.964 919
09/19/2012 11 11 9.804 10.6 2,981
09/18/2012 8.536 11 8.204 10.798 1,017
09/17/2012 9.2 9.202 8.506 8.602 103
09/14/2012 7.22 9.2 7.22 9.2 2,250
09/13/2012 8.602 8.778 7.9 8.4 777
09/12/2012 7.4 8.8 7.4 8.598 433
09/11/2012 8.98 8.98 8.002 8.8 687
09/10/2012 9.08 9.578 7.6 8 1,827
09/07/2012 9 10 9 9.074 2,865
09/06/2012 9.5 9.8 9 9.006 1,142
09/05/2012 9.502 10 9.502 10 21
09/04/2012 9.998 9.998 9.602 9.602 60
08/31/2012 9.5 10 9.5 9.8 32
08/30/2012 10 10 9.502 9.958 230
08/29/2012 9.248 9.402 9.248 9.4 32
08/28/2012 9.778 9.778 9.778 9.778 00
08/27/2012 9.398 9.778 9.398 9.778 71
08/24/2012 9.2 9.998 9.2 9.8 270
08/23/2012 9.606 9.7 9.2 9.2 1,138
08/22/2012 9.61 9.61 9.608 9.608 35
08/21/2012 9.618 9.618 9.606 9.606 120
08/20/2012 9.5 9.798 9.5 9.606 756
08/17/2012 9.41 9.602 9.41 9.6 75
08/16/2012 9.604 10 9.604 10 51
08/15/2012 9.6 10 9.364 9.364 110
08/14/2012 10 10 9.6 9.8 346
08/13/2012 9.402 10.394 9.4 9.402 1,377
08/10/2012 9.802 9.802 9.802 9.802 00
08/09/2012 9.604 10 9.604 9.802 95
08/08/2012 10 10 9.406 9.55 262
08/07/2012 9.998 10 9.8 9.8 175
08/06/2012 9.802 9.802 9.802 9.802 30
08/03/2012 9.4 9.998 9.4 9.462 54
08/02/2012 10.6 11.376 9.6 10 535
08/01/2012 9.8 11.32 9.602 9.602 357
07/31/2012 9.998 11.37 9.808 10 518
07/30/2012 9.6 9.64 9.6 9.64 90
07/27/2012 9.902 9.902 9.6 9.6 289
07/26/2012 10.6 10.6 9.902 9.902 133
07/25/2012 10.8 11 9.832 9.9 657
07/24/2012 10 10.8 10 10 198
07/23/2012 10.014 10.4 9.83 10 215
07/20/2012 10.204 10.8 10.204 10.8 653
07/19/2012 9.83 10.6 9.83 9.832 892
07/18/2012 9.83 10.6 9.83 10 487
07/17/2012 9.822 10.112 9.822 10 85
07/16/2012 9.4 10.6 9.4 10.598 118
07/13/2012 10.1 10.988 9.4 9.4 770
07/12/2012 10.608 10.608 10.102 10.102 295
07/11/2012 11.4 11.4 10.6 10.6 510
07/10/2012 10.6 11.3 10.6 10.998 884
07/09/2012 10.802 11.398 10.402 10.8 993
07/06/2012 11 11 11 11 00
07/05/2012 10.422 11.6 10.422 11 892
07/03/2012 11 11.004 10.422 10.6 2,086
07/02/2012 11.6 11.6 10.998 11.398 285
06/29/2012 12.002 12.002 10 11.6 735
06/28/2012 12.402 12.402 11.2 11.998 2,163
06/27/2012 11.998 15.4 11.002 12.4 9,290
06/26/2012 11.742 12.6 11.742 12 1,781
06/25/2012 11.8 12.4 11.8 11.8 161
06/22/2012 12.01 13.398 11.602 11.8 919
06/21/2012 12.2 13.398 12 12.796 949
06/20/2012 12.202 12.202 12.2 12.2 20
06/19/2012 12.4 13.2 12 12.004 405
06/18/2012 12.448 12.998 11.4 12.722 259
06/15/2012 13.2 14.7 12.6 12.6 836
06/14/2012 13.8 13.836 13 13.576 177
06/13/2012 14.002 14.2 13.8 13.802 849
06/12/2012 15 15.004 14.2 14.402 1,690
06/11/2012 15 16 15 15 177
06/08/2012 15.002 15.202 15 15.2 157
06/07/2012 15.214 15.888 15 15 151
06/06/2012 15.4 16.2 15 16 352
06/05/2012 15.6 16 15.404 15.404 80
06/04/2012 15.2 15.2 15.2 15.2 00
06/01/2012 15.6 16 15.2 15.2 100
05/31/2012 15.4 16.2 15 15 378
05/30/2012 16.2 16.2 15.6 15.6 26
05/29/2012 15.998 15.998 15.998 15.998 00
05/25/2012 16 16 15.002 15.998 87
05/24/2012 15.2 16 14.602 15.2 187
05/23/2012 14.602 16 14.2 16 238
05/22/2012 15 15.014 15 15.014 80
05/21/2012 16 17.198 14.202 15.202 489
05/18/2012 14.6 15.4 14.204 15.198 1,144
05/17/2012 14.446 15.4 13.402 14.598 435
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.