StockSelector.com
  Research, Select, & Monitor Wednesday, April 25, 2018 12:48:33 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
SPIRENT PLC SPONS ADR    

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 3/9/2007 to 6/13/2007 
Date Open High Low Close Volume
6/13/2007 5.980 5.980 5.910 5.950 9,200
6/12/2007 5.940 5.940 5.890 5.900 2,600
6/11/2007 5.850 5.950 5.850 5.940 2,100
6/8/2007 5.830 5.860 5.830 5.860 10,800
6/7/2007 5.840 5.840 5.710 5.710 4,300
6/6/2007 5.970 5.980 5.770 5.900 51,800
6/5/2007 6.020 6.140 6.000 6.000 20,700
6/4/2007 5.970 6.130 5.940 6.060 70,700
6/1/2007 5.930 5.990 5.830 5.870 163,200
5/31/2007 5.910 5.980 5.820 5.823 4,300
5/30/2007 5.880 5.900 5.800 5.800 3,600
5/25/2007 5.920 5.970 5.920 5.920 3,800
5/24/2007 5.960 5.960 5.900 5.900 400
5/23/2007 5.930 5.990 5.910 5.910 5,900
5/22/2007 5.920 5.970 5.880 5.950 103,800
5/21/2007 5.850 5.920 5.830 5.920 6,800
5/18/2007 5.950 6.010 5.830 5.910 310,200
5/17/2007 6.020 6.040 6.020 6.040 800
5/16/2007 6.060 6.090 5.980 6.000 6,200
5/15/2007 5.820 5.870 5.800 5.810 4,700
5/14/2007 5.810 5.830 5.700 5.830 7,000
5/11/2007 5.850 5.920 5.850 5.910 8,500
5/10/2007 5.900 5.900 5.730 5.730 9,800
5/9/2007 5.970 6.290 5.900 5.920 19,300
5/8/2007 6.080 6.210 5.990 6.210 14,300
5/7/2007 6.270 6.297 6.020 6.020 15,500
5/4/2007 6.110 6.250 6.060 6.250 23,000
5/3/2007 6.080 6.140 5.850 5.850 11,200
5/2/2007 6.020 6.110 5.990 6.030 16,500
5/1/2007 5.960 6.150 5.900 6.150 19,300
4/30/2007 5.920 5.970 5.700 5.700 32,900
4/27/2007 5.880 6.090 5.830 6.090 46,000
4/26/2007 5.300 5.330 5.200 5.200 6,800
4/25/2007 5.220 5.320 5.200 5.200 23,800
4/24/2007 5.040 5.140 5.000 5.120 19,300
4/23/2007 5.070 5.100 4.980 5.100 13,700
4/20/2007 4.950 5.040 4.840 4.910 18,200
4/18/2007 4.880 4.970 4.800 4.850 7,300
4/17/2007 4.870 4.900 4.870 4.890 900
4/16/2007 4.940 4.950 4.901 4.901 1,600
4/13/2007 4.940 4.980 4.920 4.920 4,400
4/10/2007 4.810 4.950 4.900 4.900 4,600
4/9/2007 4.810 4.890 4.810 4.850 400
4/5/2007 4.820 4.850 4.700 4.800 5,800
4/4/2007 4.890 4.930 4.800 4.900 1,100
4/2/2007 4.800 4.900 4.690 4.790 6,800
3/28/2007 4.840 4.860 4.810 4.860 900
3/27/2007 4.890 4.900 4.800 4.810 7,300
3/26/2007 4.890 4.890 4.820 4.880 2,900
3/23/2007 4.830 4.923 4.830 4.900 1,100
3/22/2007 4.820 4.820 4.810 4.820 2,700
3/21/2007 4.790 4.820 4.820 4.820 100
3/20/2007 4.790 4.830 4.720 4.820 2,700
3/19/2007 4.750 4.750 4.750 4.750 100
3/16/2007 4.770 4.800 4.690 4.700 3,100
3/15/2007 4.700 4.700 4.670 4.690 11,400
3/14/2007 4.660 4.660 4.600 4.600 5,000
3/13/2007 4.750 4.800 4.700 4.700 42,600
3/12/2007 4.860 4.910 4.900 4.900 33,600
3/9/2007 4.730 4.730 4.720 4.730 1,400


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.