Spirent Communications Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 147.00 147.00 144.00 146.00 5,811,808
Apr 18, 2019 147.00 147.00 144.00 146.00 5,811,808
Apr 17, 2019 147.80 147.80 142.20 144.60 10,100,710
Apr 16, 2019 146.60 146.60 144.49 146.20 6,440,404
Apr 15, 2019 146.00 149.60 143.00 144.00 831,555
Apr 12, 2019 145.00 145.60 142.30 145.00 244,351
Apr 11, 2019 146.60 147.00 145.20 146.40 1,052,364
Apr 10, 2019 150.00 150.00 144.71 146.40 383,948
Apr 9, 2019 150.40 150.40 144.80 145.40 2,725,115
Apr 8, 2019 143.60 146.60 143.20 146.60 401,176
Apr 5, 2019 146.60 146.60 143.35 143.60 2,437,170
Apr 4, 2019 145.60 146.60 144.80 145.60 663,508
Apr 3, 2019 145.60 148.40 145.00 146.40 4,536,639
Apr 2, 2019 147.00 147.80 143.80 147.20 545,121
Apr 1, 2019 140.80 144.60 140.80 144.60 2,015,692
Mar 29, 2019 139.20 144.60 139.20 143.80 1,009,826
Mar 28, 2019 145.80 145.80 143.40 144.40 4,122,689
Mar 27, 2019 144.80 145.20 143.00 145.20 388,314
Mar 26, 2019 142.00 146.00 142.00 144.60 1,757,584
Mar 25, 2019 145.00 145.00 137.22 142.80 1,555,419
Mar 22, 2019 147.80 150.00 139.81 140.40 3,061,151
Mar 21, 2019 143.80 147.80 143.80 147.20 20,200,105
Mar 20, 2019 148.42 148.50 145.20 146.00 518,696
Mar 19, 2019 150.60 150.60 144.20 146.00 400,334
Mar 18, 2019 143.00 146.00 143.00 143.80 526,716
Mar 15, 2019 150.40 150.40 144.60 145.00 2,157,621
Mar 14, 2019 147.80 147.80 145.00 145.40 906,125
Mar 13, 2019 150.40 150.40 148.80 148.80 1,524,808
Mar 12, 2019 152.00 152.00 147.00 148.80 869,832
Mar 11, 2019 154.80 154.80 146.60 148.40 1,033,347
Mar 8, 2019 156.00 157.20 151.70 152.00 2,225,937
Mar 7, 2019 153.00 158.80 152.20 155.60 8,035,390
Mar 6, 2019 152.60 156.80 151.20 151.20 1,793,308
Mar 5, 2019 159.40 159.40 155.80 156.60 898,546
Mar 4, 2019 161.20 161.20 152.60 154.00 1,969,144
Mar 1, 2019 151.00 162.00 150.42 161.20 4,411,760
Feb 28, 2019 145.06 150.80 145.06 149.80 2,292,955
Feb 27, 2019 145.00 150.40 145.00 149.60 4,594,392
Feb 26, 2019 145.00 150.80 145.00 149.00 1,440,010
Feb 25, 2019 150.60 150.60 147.60 148.80 1,069,879
Feb 22, 2019 145.00 149.00 145.00 148.80 580,728
Feb 21, 2019 151.00 151.00 146.20 146.80 662,714
Feb 20, 2019 146.00 148.60 145.00 145.00 500,747
Feb 19, 2019 154.00 154.00 148.40 148.40 4,697,239
Feb 18, 2019 149.00 151.40 148.20 148.80 1,077,344
Feb 15, 2019 150.00 150.00 148.40 148.40 1,055,571
Feb 14, 2019 148.60 148.60 146.60 148.60 1,938,720
Feb 13, 2019 146.80 148.60 143.98 147.40 2,267,386
Feb 12, 2019 149.80 149.80 146.80 147.40 2,180,006
Feb 11, 2019 148.60 149.60 146.28 147.00 373,902
Showing 1 to 50 of 260