SPWR Historical Prices | SunPower Corporation Stock

BSE

0.25% NSE

0.32%

SunPower Corporation (SPWR)

-NasdaqGS

19.19 1.81(8.62%) 1:30AM|After Hours : 19.15 0.04 (0.20%) 5:26AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	21.04	21.25	18.67	19.19	12,457,200	19.19
21 May, 2013	23.00	23.76	20.90	21.00	12,207,700	21.00
20 May, 2013	21.56	23.00	21.46	22.70	10,892,500	22.70
17 May, 2013	20.16	21.44	19.61	21.07	9,608,700	21.07
16 May, 2013	21.91	22.08	19.88	19.95	14,169,600	19.95
15 May, 2013	20.57	22.38	19.93	20.65	21,524,600	20.65
14 May, 2013	18.52	19.28	18.30	19.03	8,739,000	19.03
13 May, 2013	18.89	19.50	18.37	18.73	12,544,800	18.73
10 May, 2013	16.42	18.08	16.25	18.00	9,293,600	18.00
9 May, 2013	15.29	16.92	15.14	16.32	7,703,100	16.32
8 May, 2013	15.35	15.80	15.06	15.36	4,533,800	15.36
7 May, 2013	15.70	15.92	14.70	15.42	7,265,500	15.42
6 May, 2013	15.08	16.04	14.88	15.86	7,618,900	15.86
3 May, 2013	15.10	15.65	14.65	14.87	10,679,900	14.87
2 May, 2013	13.15	15.47	12.65	15.29	13,927,800	15.29
1 May, 2013	13.42	13.48	12.83	13.00	3,637,100	13.00
30 Apr, 2013	13.80	14.23	13.21	13.59	6,606,500	13.59
29 Apr, 2013	13.37	14.35	13.35	13.66	6,989,000	13.66
26 Apr, 2013	12.86	13.90	12.70	13.25	10,396,900	13.25
25 Apr, 2013	12.11	12.85	12.07	12.16	4,913,400	12.16
24 Apr, 2013	11.22	12.35	11.22	12.26	7,367,400	12.26
23 Apr, 2013	10.57	11.30	10.57	11.10	3,822,700	11.10
22 Apr, 2013	10.30	10.84	9.96	10.54	2,997,400	10.54
19 Apr, 2013	10.17	10.48	10.01	10.14	2,110,800	10.14
18 Apr, 2013	10.29	10.43	9.99	10.11	1,965,400	10.11
17 Apr, 2013	10.35	10.86	10.11	10.31	3,006,200	10.31
16 Apr, 2013	10.49	10.79	10.36	10.57	2,247,900	10.57
15 Apr, 2013	10.88	10.98	9.92	10.16	4,285,800	10.16
12 Apr, 2013	10.90	11.44	10.80	11.06	3,079,700	11.06
11 Apr, 2013	10.81	11.48	10.72	11.05	4,655,200	11.05
10 Apr, 2013	11.16	11.62	10.57	10.78	8,293,700	10.78
9 Apr, 2013	9.82	11.85	9.62	11.39	14,444,500	11.39
8 Apr, 2013	9.56	10.05	9.47	9.73	3,038,400	9.73
5 Apr, 2013	9.37	9.67	9.11	9.41	3,359,900	9.41
4 Apr, 2013	9.52	10.10	9.00	9.84	5,346,400	9.84
3 Apr, 2013	10.77	10.83	9.59	9.69	5,004,900	9.69
2 Apr, 2013	11.28	11.40	10.65	10.74	2,298,600	10.74
1 Apr, 2013	11.50	11.65	11.08	11.19	1,489,800	11.19
28 Mar, 2013	11.43	11.75	11.33	11.54	1,248,600	11.54
27 Mar, 2013	11.25	11.57	11.12	11.45	1,759,800	11.45
26 Mar, 2013	11.67	11.78	11.06	11.36	2,209,900	11.36
25 Mar, 2013	11.92	11.92	11.36	11.52	1,728,300	11.52
22 Mar, 2013	12.14	12.31	11.81	11.90	1,451,900	11.90
21 Mar, 2013	12.60	12.84	11.93	12.08	3,183,800	12.08
20 Mar, 2013	11.90	12.95	11.90	12.71	4,543,500	12.71
19 Mar, 2013	11.82	12.09	11.51	11.90	2,245,800	11.90
18 Mar, 2013	11.56	11.86	11.33	11.71	1,799,500	11.71
15 Mar, 2013	12.00	12.10	11.75	11.80	2,090,600	11.80
14 Mar, 2013	12.32	12.40	11.71	12.04	2,324,900	12.04
13 Mar, 2013	12.41	12.59	12.04	12.20	2,466,600	12.20
12 Mar, 2013	12.03	12.90	11.92	12.54	4,651,300	12.54
11 Mar, 2013	11.96	12.15	11.68	12.11	2,272,100	12.11
8 Mar, 2013	11.95	12.07	11.77	11.91	2,386,600	11.91
7 Mar, 2013	12.13	12.30	11.61	11.74	3,228,400	11.74
6 Mar, 2013	12.50	12.57	12.10	12.23	2,666,900	12.23
5 Mar, 2013	12.12	12.39	11.92	12.01	2,458,800	12.01
4 Mar, 2013	11.70	12.08	11.63	11.96	2,494,700	11.96
1 Mar, 2013	11.80	12.25	11.45	11.84	3,307,600	11.84
28 Feb, 2013	12.00	12.69	11.64	11.75	6,318,100	11.75
27 Feb, 2013	10.89	11.82	10.55	11.68	6,434,100	11.68
26 Feb, 2013	12.18	12.25	11.14	11.69	4,525,700	11.69
25 Feb, 2013	12.62	12.95	11.77	11.91	4,373,500	11.91
22 Feb, 2013	12.70	13.15	12.20	12.47	5,357,000	12.47
21 Feb, 2013	12.95	13.00	11.85	12.20	6,548,800	12.20
20 Feb, 2013	13.39	13.88	12.75	13.17	10,575,200	13.17
19 Feb, 2013	11.55	13.66	11.51	13.39	16,487,800	13.39
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On SPWR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

SunPower Corporation (SPWR)