Sunpower Corp (NQ: SPWR )

3.000 +0.130 (+4.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 22.55 22.60 21.35 21.70 3,621,633 -0.76(-3.38%)
Feb 27, 2014 22.34 22.84 22.27 22.46 3,477,484 +0.20(+0.88%)
Feb 26, 2014 22.15 22.79 21.91 22.26 5,723,159 -0.23(-1.02%)
Feb 25, 2014 22.59 22.78 22.13 22.49 2,218,471 -0.10(-0.46%)
Feb 24, 2014 22.46 23.14 22.07 22.59 5,480,345 +0.46(+2.10%)
Feb 21, 2014 22.41 22.57 21.76 22.13 3,116,998 -0.11(-0.50%)
Feb 20, 2014 21.76 22.25 21.57 22.24 2,888,264 +0.41(+1.89%)
Feb 19, 2014 22.01 22.72 21.65 21.83 3,674,609 -0.37(-1.68%)
Feb 18, 2014 21.59 22.55 21.41 22.20 5,501,437 +0.83(+3.86%)
Feb 14, 2014 21.94 21.38 21.38 21.38 4,804,400 -0.36(-1.66%)
Feb 13, 2014 19.67 21.79 19.21 21.74 10,970,428 +1.03(+4.96%)
Feb 12, 2014 20.47 20.82 20.37 20.71 5,973,370 +0.33(+1.61%)
Feb 11, 2014 20.43 20.84 20.16 20.38 4,384,580 +0.00(+0.00%)
Feb 10, 2014 20.30 20.79 20.11 20.38 4,455,853 +0.29(+1.43%)
Feb 07, 2014 19.61 20.17 19.33 20.09 3,149,991 +0.65(+3.37%)
Feb 06, 2014 19.55 20.13 19.36 19.44 2,617,930 -0.11(-0.57%)
Feb 05, 2014 19.19 19.67 18.42 19.55 4,269,628 +0.22(+1.12%)
Feb 04, 2014 19.69 19.78 19.24 19.33 3,462,611 +0.25(+1.30%)
Feb 03, 2014 21.08 21.09 18.95 19.08 6,842,574 -2.11(-9.95%)
Jan 31, 2014 20.79 21.47 20.63 21.19 2,586,501 +0.07(+0.31%)
Jan 30, 2014 21.05 21.63 20.69 21.13 3,346,897 +0.38(+1.83%)
Jan 29, 2014 20.73 21.47 20.47 20.75 2,390,011 -0.58(-2.70%)
Jan 28, 2014 21.25 21.54 20.99 21.32 3,371,448 +1.01(+4.96%)
Jan 27, 2014 20.24 20.92 19.66 20.31 4,280,043 -0.08(-0.39%)
Jan 24, 2014 21.13 21.20 20.03 20.39 5,450,765 -1.24(-5.72%)
Jan 23, 2014 22.13 22.20 21.13 21.63 4,255,723 -0.85(-3.79%)
Jan 22, 2014 22.25 22.59 22.07 22.48 2,666,716 +0.24(+1.06%)
Jan 21, 2014 22.46 22.68 21.65 22.25 4,296,173 -0.01(-0.06%)
Jan 17, 2014 23.15 22.26 22.26 22.26 8,164,563 -0.75(-3.27%)
Jan 16, 2014 21.54 23.08 21.19 23.01 10,818,176 +2.14(+10.26%)
Jan 15, 2014 20.92 21.48 20.65 20.87 2,985,709 -0.05(-0.25%)
Jan 14, 2014 19.99 20.94 19.99 20.92 2,658,965 +0.85(+4.24%)
Jan 13, 2014 21.05 21.38 19.90 20.07 4,797,773 -1.15(-5.40%)
Jan 10, 2014 21.42 21.74 20.88 21.22 3,191,419 -0.26(-1.19%)
Jan 09, 2014 21.77 22.15 21.26 21.47 2,888,700 -0.16(-0.73%)
Jan 08, 2014 21.30 21.98 21.22 21.63 3,202,126 +0.20(+0.92%)
Jan 07, 2014 21.49 22.22 21.14 21.43 5,749,955 +0.19(+0.89%)
Jan 06, 2014 21.65 21.91 21.03 21.24 5,096,400 -0.19(-0.89%)
Jan 03, 2014 21.58 21.77 20.73 21.43 5,088,857 +0.28(+1.33%)
Jan 02, 2014 19.34 21.19 19.03 21.15 6,749,515 +1.63(+8.35%)
Dec 31, 2013 19.97 19.52 19.52 19.52 3,170,510 -0.27(-1.36%)
Dec 30, 2013 18.89 19.90 18.87 19.79 3,535,696 +0.86(+4.53%)
Dec 27, 2013 19.23 19.61 18.87 18.93 2,336,239 -0.31(-1.63%)
Dec 26, 2013 19.12 19.52 19.06 19.25 1,772,323 +0.18(+0.93%)
Dec 24, 2013 19.25 19.43 18.78 19.07 1,323,562 -0.14(-0.72%)
Dec 23, 2013 18.98 19.42 18.96 19.21 2,062,769 +0.11(+0.58%)
Dec 20, 2013 19.62 19.83 18.74 19.10 5,250,852 -0.39(-1.98%)
Dec 19, 2013 18.62 19.74 18.52 19.48 3,992,822 +0.70(+3.73%)
Dec 18, 2013 18.91 19.08 18.02 18.78 3,980,339 -0.02(-0.10%)
Dec 17, 2013 18.34 19.01 18.02 18.80 3,601,257 +0.50(+2.76%)
Dec 16, 2013 18.34 18.47 17.91 18.30 3,489,468 +0.14(+0.79%)
Dec 13, 2013 18.15 18.50 17.95 18.15 2,257,461 +0.18(+0.98%)
Dec 12, 2013 18.58 18.76 17.78 17.98 6,607,655 -0.38(-2.07%)
Dec 11, 2013 19.65 19.69 18.26 18.36 4,461,776 -0.98(-5.08%)
Dec 10, 2013 18.47 19.71 18.47 19.34 3,601,037 +0.64(+3.43%)
Dec 09, 2013 19.91 20.26 18.63 18.70 4,241,080 -1.20(-6.02%)
Dec 06, 2013 20.39 20.52 19.35 19.90 0 -0.26(-1.30%)
Dec 05, 2013 20.24 20.69 20.01 20.16 2,955,375 -0.11(-0.55%)
Dec 04, 2013 19.48 20.60 19.48 20.27 3,355,234 +0.58(+2.96%)
Dec 03, 2013 19.49 19.97 19.42 19.69 2,541,231 -0.09(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.