Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for SPIR stock. Download SPIR report.
Research Report
Get the full report for FREE
Date:Aug 13, 2009
Price:Free
Pages:5
Document Type:Adobe Acrobat Reader
 Download SPIR report
  
Example preview: Research report for Spire Cp (SPIR) Research report for Spire Cp (SPIR) Research report for Spire Cp (SPIR) Research report for Spire Cp (SPIR)
   

Historical Prices for Spire Cp (SPIR)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Spire Corp. (SPIR) 
$ 4.29   -0.28 (-6.13%) Volume: 10.65 k 3:59 PM EST Nov 20, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/20/09 4.43 4.44 4.29 4.29 10,649 -0.28 -6.13% 4.29
11/19/09 4.35 4.57 4.35 4.57 10,038 0.19 4.34% 4.57
11/18/09 4.72 4.75 4.33 4.38 18,347 -0.32 -6.81% 4.38
11/17/09 4.62 4.76 4.42 4.70 24,924 -0.0201 -0.43% 4.70
11/16/09 4.57 4.75 4.57 4.7201 10,426 0.1601 3.51% 4.7201
11/13/09 4.53 4.6545 4.3567 4.56 43,062 0.00 0.00% 4.56
11/12/09 4.7899 4.79 4.51 4.56 8,841 -0.21 -4.40% 4.56
11/11/09 4.77 4.86 4.71 4.77 4,808 0.02 0.42% 4.77
11/10/09 4.70 4.89 4.55 4.75 27,009 0.19 4.17% 4.75
11/9/09 4.58 4.58 4.48 4.56 27,771 0.0001 0.00% 4.56
11/6/09 4.53 5.49 4.46 4.5599 17,552 -0.0433 -0.94% 4.5599
11/5/09 4.77 4.9199 4.50 4.6032 54,279 -0.1468 -3.09% 4.6032
11/4/09 4.54 4.88 4.53 4.75 10,679 0.21 4.63% 4.75
11/3/09 4.58 4.80 4.41 4.54 21,149 -0.06 -1.30% 4.54
11/2/09 4.75 4.82 4.60 4.60 17,289 -0.09 -1.92% 4.60
10/30/09 4.92 4.95 4.69 4.69 18,274 -0.21 -4.29% 4.69
10/29/09 4.69 5.12 4.69 4.90 40,086 0.23 4.93% 4.90
10/28/09 5.00 5.12 4.66 4.67 44,807 -0.426 -8.36% 4.67
10/27/09 5.34 5.53 5.05 5.096 33,229 -0.314 -5.80% 5.096
10/26/09 5.70 5.70 5.311 5.41 12,565 -0.22 -3.91% 5.41
10/23/09 5.56 5.74 5.4901 5.63 3,100 0.03 0.54% 5.63
10/22/09 5.5968 5.639 5.49 5.60 11,187 -0.02 -0.36% 5.60
10/21/09 5.62 5.72 5.61 5.62 15,635 -0.0785 -1.38% 5.62
10/20/09 5.92 5.92 5.57 5.6985 13,631 -0.1075 -1.85% 5.6985
10/19/09 5.46 5.8925 5.44 5.806 46,398 0.376 6.92% 5.806
10/16/09 5.58 5.58 5.43 5.43 11,523 -0.17 -3.04% 5.43
10/15/09 5.67 5.67 5.51 5.60 10,426 -0.13 -2.27% 5.60
10/14/09 5.68 5.73 5.65 5.73 21,289 0.11 1.96% 5.73
10/13/09 5.5401 5.64 5.4615 5.62 16,252 0.02 0.36% 5.62
10/12/09 5.35 5.6493 5.35 5.60 13,755 0.18 3.32% 5.60
10/9/09 5.46 5.54 5.32 5.42 22,390 -0.05 -0.91% 5.42
10/8/09 5.40 5.51 5.25 5.47 13,917 0.154 2.90% 5.47
10/7/09 5.34 5.38 5.20 5.316 10,468 -0.0339 -0.63% 5.316
10/6/09 5.3399 5.43 5.30 5.3499 9,707 0.0099 0.19% 5.3499
10/5/09 5.11 5.35 5.11 5.34 17,519 0.16 3.09% 5.34
10/2/09 5.26 5.41 5.00 5.18 32,405 -0.37 -6.67% 5.18
10/1/09 5.58 5.88 5.47 5.55 51,699 -0.06 -1.07% 5.55
9/30/09 6.02 6.06 5.58 5.61 83,340 -0.31 -5.24% 5.61
9/29/09 6.36 6.64 5.80 5.92 682,645 0.07 1.20% 5.92
9/28/09 5.00 6.35 5.00 5.85 387,296 1.06 22.13% 5.85
9/25/09 4.80 4.80 4.48 4.79 34,679 0.03 0.63% 4.79
9/24/09 5.00 5.00 4.63 4.76 33,262 -0.27 -5.37% 4.76
9/23/09 5.16 5.30 5.00 5.03 39,312 -0.22 -4.19% 5.03
9/22/09 4.99 5.46 4.85 5.25 81,751 0.35 7.14% 5.25
9/21/09 4.33 4.91 4.30 4.90 54,729 0.55 12.64% 4.90
9/18/09 4.51 4.60 4.35 4.35 37,153 -0.25 -5.43% 4.35
9/17/09 4.53 4.60 4.50 4.60 21,938 0.05 1.10% 4.60
9/16/09 4.56 4.58 4.35 4.55 37,310 0.00 0.00% 4.55
9/15/09 4.48 4.59 4.36 4.55 27,250 0.07 1.56% 4.55
9/14/09 4.40 4.50 4.30 4.48 34,312 0.14 3.23% 4.48
9/11/09 4.25 4.46 4.25 4.34 16,018 0.09 2.12% 4.34
9/10/09 4.40 4.50 4.1601 4.25 37,665 -0.22 -4.92% 4.25
9/9/09 4.24 4.49 4.24 4.47 97,884 0.37 9.02% 4.47
9/8/09 4.08 4.37 3.97 4.10 58,269 0.20 5.13% 4.10
9/4/09 3.90 4.12 3.90 3.90 11,357 0.04 1.04% 3.90
9/3/09 3.93 4.051 3.85 3.86 23,609 -0.1099 -2.77% 3.86
9/2/09 4.10 4.11 3.87 3.9699 35,519 -0.1301 -3.17% 3.9699
9/1/09 4.00 4.63 3.91 4.10 163,629 0.21 5.40% 4.10
8/31/09 4.08 4.08 3.83 3.89 78,007 -0.22 -5.35% 3.89
8/28/09 4.16 4.40 4.015 4.11 30,022 0.06 1.48% 4.11
8/27/09 4.17 4.19 3.9375 4.05 59,135 -0.18 -4.26% 4.05
8/26/09 4.49 4.49 4.23 4.23 21,857 -0.14 -3.20% 4.23
8/25/09 4.4101 4.5001 4.35 4.37 27,473 -0.07 -1.58% 4.37
8/24/09 4.63 4.63 4.41 4.44 36,261 -0.18 -3.90% 4.44

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Spire Cp
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.