SPU

SkyPeople Fruit Juice, Inc. Historical Stock Prices

$1.0316
*  
0.0016
0.16%
Get SPU Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading SPU now
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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.04  1.04  1.03  1.0316 29,715
09/22/2014 1.04 1.04 1.03 1.0316 29,715
09/19/2014 1.05 1.09 1.0201 1.03 19,846
09/18/2014 1.08 1.0801 1.04 1.05 3,901
09/17/2014 1.05 1.08 1.0464 1.08 7,760
09/16/2014 1.03 1.12 1.03 1.08 23,612
09/15/2014 1.03 1.07 1.03 1.05 14,231
09/12/2014 1.02 1.09 1.02 1.0401 29,194
09/11/2014 1.12 1.12 1.02 1.033 69,982
09/10/2014 1.12 1.12 1.06 1.12 9,420
09/09/2014 1.09 1.12 1 1.12 94,691
09/08/2014 1.12 1.13 1.057 1.12 31,371
09/05/2014 1.07 1.14 1.0501 1.14 54,585
09/04/2014 1.06 1.15 1.043 1.0999 117,384
09/03/2014 1.07 1.08 1.01 1.03 172,448
09/02/2014 1.13 1.18 1.11 1.12 59,213
08/29/2014 1.15 1.19 1.15 1.15 17,400
08/28/2014 1.18 1.21 1.1499 1.15 40,233
08/27/2014 1.205 1.249 1.19 1.19 30,912
08/26/2014 1.22 1.28 1.21 1.21 29,374
08/25/2014 1.28 1.28 1.215 1.215 29,349
08/22/2014 1.26 1.3499 1.2579 1.3 23,944
08/21/2014 1.24 1.2899 1.24 1.2899 12,423
08/20/2014 1.26 1.29 1.24 1.26 13,844
08/19/2014 1.28 1.3 1.24 1.28 30,525
08/18/2014 1.3 1.3 1.24 1.25 26,898
08/15/2014 1.32 1.33 1.29 1.3 10,420
08/14/2014 1.27 1.3399 1.21 1.32 53,437
08/13/2014 1.29 1.3 1.285 1.2866 11,555
08/12/2014 1.31 1.33 1.26 1.28 59,499
08/11/2014 1.25 1.37 1.25 1.33 82,657
08/08/2014 1.3399 1.3399 1.26 1.28 2,800
08/07/2014 1.2722 1.28 1.2722 1.28 1,600
08/06/2014 1.22 1.3 1.22 1.29 25,532
08/05/2014 1.31 1.325 1.27 1.27 30,374
08/04/2014 1.39 1.39 1.35 1.351 19,162
08/01/2014 1.38 1.39 1.33 1.3646 12,102
07/31/2014 1.4 1.4 1.35 1.35 2,362
07/30/2014 1.389 1.4 1.354 1.38 11,921
07/29/2014 1.3401 1.39 1.3401 1.39 10,416
07/28/2014 1.34 1.38 1.33 1.38 13,140
07/25/2014 1.3301 1.37 1.33 1.3403 13,832
07/24/2014 1.34 1.39 1.34 1.35 7,410
07/23/2014 1.38 1.38 1.31 1.3694 252,386
07/22/2014 1.33 1.38 1.33 1.37 30,588
07/21/2014 1.34 1.38 1.29 1.33 93,415
07/18/2014 1.24 1.34 1.24 1.34 133,438
07/17/2014 1.32 1.35 1.27 1.28 23,607
07/16/2014 1.29 1.37 1.29 1.32 11,550
07/15/2014 1.31 1.31 1.24 1.29 16,356
07/14/2014 1.28 1.35 1.28 1.31 3,218
07/11/2014 1.27 1.35 1.27 1.29 21,295
07/10/2014 1.32 1.32 1.27 1.29 30,147
07/09/2014 1.33 1.37 1.32 1.32 34,797
07/08/2014 1.4 1.4 1.3281 1.35 50,507
07/07/2014 1.36 1.372 1.36 1.37 57,390
07/03/2014 1.36 1.4 1.35 1.37 20,457
07/02/2014 1.3801 1.3801 1.35 1.3599 8,126
07/01/2014 1.35 1.3999 1.35 1.3799 8,321
06/30/2014 1.35 1.3872 1.35 1.38 10,896
06/27/2014 1.35 1.352 1.32 1.35 20,705
06/26/2014 1.35 1.37 1.35 1.36 3,740
06/25/2014 1.35 1.36 1.35 1.35 11,320
06/24/2014 1.34 1.37 1.34 1.35 8,231
06/23/2014 1.36 1.37 1.33 1.35 24,751
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 Brokers before you trade

Want to trade FX?