SPU

SkyPeople Fruit Juice, Inc. Historical Stock Prices

$1.67
*  
0.01
 negative 
0.6%
Get SPU Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  1.64  1.67  1.64  1.67 7,320
04/16/2014 1.641 1.67 1.64 1.67 7,320
04/15/2014 1.68 1.7165 1.62 1.66 12,702
04/14/2014 1.67 1.735 1.63 1.71 35,551
04/11/2014 1.66 1.7 1.62 1.6631 94,380
04/10/2014 1.7601 1.7601 1.64 1.75 18,862
04/09/2014 1.78 1.7871 1.75 1.7871 37,243
04/08/2014 1.79 1.7999 1.7801 1.7801 2,110
04/07/2014 1.8099 1.8099 1.79 1.79 4,336
04/04/2014 1.81 1.81 1.8 1.8 6,483
04/03/2014 1.8301 1.8301 1.78 1.79 30,317
04/02/2014 1.83 1.85 1.81 1.85 22,961
04/01/2014 1.85 1.85 1.83 1.8438 34,319
03/31/2014 1.85 1.92 1.84 1.85 63,579
03/28/2014 1.88 1.88 1.85 1.85 9,131
03/27/2014 1.88 1.9 1.87 1.88 30,070
03/26/2014 1.83 1.88 1.83 1.85 20,380
03/25/2014 1.89 1.89 1.8601 1.88 5,260
03/24/2014 1.85 1.89 1.8316 1.88 19,448
03/21/2014 1.92 1.92 1.82 1.83 40,316
03/20/2014 1.86 1.91 1.85 1.91 47,543
03/19/2014 1.86 1.91 1.86 1.89 24,361
03/18/2014 1.86 1.91 1.86 1.88 19,972
03/17/2014 1.89 1.9 1.86 1.87 43,864
03/14/2014 1.86 1.92 1.86 1.91 14,163
03/13/2014 1.94 1.94 1.878 1.92 18,262
03/12/2014 1.93 1.96 1.9102 1.94 19,054
03/11/2014 1.87 1.94 1.87 1.92 35,654
03/10/2014 1.88 1.88 1.861 1.87 22,021
03/07/2014 1.93 1.93 1.8607 1.88 36,967
03/06/2014 1.92 1.97 1.9099 1.97 76,667
03/05/2014 1.81 1.89 1.8 1.88 74,301
03/04/2014 1.8 1.81 1.79 1.81 28,819
03/03/2014 1.76 1.8 1.76 1.8 24,014
02/28/2014 1.8 1.8 1.77 1.77 60,613
02/27/2014 1.772 1.79 1.77 1.78 30,609
02/26/2014 1.87 1.87 1.78 1.79 39,838
02/25/2014 1.83 1.8405 1.82 1.82 11,789
02/24/2014 1.85 1.899 1.83 1.8332 16,198
02/21/2014 1.8749 1.91 1.85 1.89 25,366
02/20/2014 1.8501 1.88 1.8501 1.8701 4,983
02/19/2014 1.9 1.909 1.84 1.85 6,193
02/18/2014 1.88 1.9099 1.86 1.9 9,896
02/14/2014 1.91 1.92 1.8 1.92 47,871
02/13/2014 1.85 1.87 1.8 1.8 25,519
02/12/2014 1.83 1.8799 1.83 1.8799 1,970
02/11/2014 1.82 1.85 1.82 1.85 8,860
02/10/2014 1.85 1.86 1.82 1.84 14,077
02/07/2014 1.8701 1.8899 1.84 1.87 15,917
02/06/2014 1.875 1.875 1.81 1.87 7,525
02/05/2014 1.91 1.91 1.84 1.85 7,766
02/04/2014 1.874 1.895 1.84 1.885 5,672
02/03/2014 1.83 1.9099 1.83 1.86 6,993
01/31/2014 1.841 1.92 1.84 1.85 11,731
01/30/2014 1.89 1.9199 1.83 1.88 17,516
01/29/2014 1.89 1.9 1.83 1.9 8,671
01/28/2014 1.88 1.89 1.81 1.88 11,073
01/27/2014 1.98 1.98 1.8 1.83 26,231
01/24/2014 2.0965 2.0965 1.95 2.01 22,599
01/23/2014 2.03 2.09 2.02 2.05 62,975
01/22/2014 2.05 2.11 2.05 2.07 54,879
01/21/2014 1.96 2.05 1.96 2.04 41,213
01/17/2014 1.9008 1.9601 1.9 1.9599 26,797
01/16/2014 1.87 1.94 1.87 1.94 32,179
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.

Research your brokers before you trade


Want to trade FX?