Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spartan Motors Inc (NQ: SPAR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.267 4.467 4.267 4.444 77,062 +0.18(+4.17%)
Apr 28, 2005 4.089 4.356 4.044 4.267 129,565 +0.44(+11.37%)
Apr 27, 2005 3.907 3.916 3.831 3.831 6,450 -0.02(-0.46%)
Apr 26, 2005 4.067 4.111 3.849 3.849 28,804 -0.18(-4.42%)
Apr 25, 2005 4.129 4.129 4.004 4.027 6,200 +0.01(+0.22%)
Apr 22, 2005 4.049 4.089 4.018 4.018 16,893 -0.04(-1.09%)
Apr 21, 2005 4.200 4.200 4.044 4.062 18,750 -0.06(-1.40%)
Apr 20, 2005 4.196 4.196 4.120 4.120 3,500 -0.01(-0.32%)
Apr 19, 2005 4.107 4.160 4.098 4.133 9,508 +0.02(+0.54%)
Apr 18, 2005 4.267 4.311 4.111 4.111 14,650 -0.16(-3.65%)
Apr 15, 2005 4.334 4.449 4.267 4.267 7,649 -0.12(-2.64%)
Apr 14, 2005 4.222 4.444 4.222 4.382 14,600 -0.10(-2.18%)
Apr 13, 2005 4.502 4.511 4.480 4.480 17,984 -0.04(-0.79%)
Apr 12, 2005 4.471 4.600 4.471 4.516 25,836 +0.12(+2.63%)
Apr 11, 2005 4.404 4.440 4.391 4.400 17,850 +0.02(+0.51%)
Apr 08, 2005 4.387 4.502 4.378 4.378 9,765 -0.06(-1.30%)
Apr 07, 2005 4.422 4.511 4.422 4.436 12,940 +0.02(+0.40%)
Apr 06, 2005 4.409 4.453 4.409 4.418 7,300 -0.02(-0.50%)
Apr 05, 2005 4.436 4.449 4.422 4.440 17,531 +0.00(+0.00%)
Apr 04, 2005 4.444 4.516 4.440 4.440 11,231 -0.09(-2.06%)
Apr 01, 2005 4.471 4.578 4.444 4.533 16,368 +0.07(+1.49%)
Mar 31, 2005 4.533 4.698 4.444 4.467 28,300 -0.07(-1.47%)
Mar 30, 2005 4.471 4.533 4.436 4.533 29,225 +0.04(+0.99%)
Mar 29, 2005 4.502 4.511 4.467 4.489 5,569 -0.03(-0.59%)
Mar 28, 2005 4.538 4.538 4.498 4.516 1,510 -0.02(-0.49%)
Mar 24, 2005 4.502 4.556 4.498 4.538 27,435 -0.03(-0.68%)
Mar 23, 2005 4.609 4.627 4.498 4.569 28,618 +0.03(+0.69%)
Mar 22, 2005 4.644 4.644 4.538 4.538 29,930 -0.05(-1.16%)
Mar 21, 2005 4.636 4.636 4.511 4.591 25,855 +0.04(+0.88%)
Mar 18, 2005 4.533 4.618 4.511 4.551 55,500 +0.06(+1.39%)
Mar 17, 2005 4.449 4.520 4.444 4.489 72,450 +0.00(+0.00%)
Mar 16, 2005 4.444 4.538 4.444 4.489 38,799 +0.05(+1.20%)
Mar 15, 2005 4.538 4.538 4.436 4.436 10,801 -0.00(-0.10%)
Mar 14, 2005 4.391 4.480 4.391 4.440 45,837 +0.01(+0.20%)
Mar 11, 2005 4.556 4.560 4.422 4.431 108,892 -0.18(-3.95%)
Mar 10, 2005 4.742 4.769 4.564 4.613 85,605 -0.17(-3.53%)
Mar 09, 2005 4.760 4.836 4.760 4.782 155,467 -0.06(-1.19%)
Mar 08, 2005 4.756 4.844 4.756 4.840 44,060 +0.05(+1.02%)
Mar 07, 2005 4.720 4.867 4.720 4.791 69,087 +0.01(+0.28%)
Mar 04, 2005 4.769 4.862 4.720 4.778 55,067 +0.07(+1.42%)
Mar 03, 2005 4.809 4.809 4.684 4.711 48,698 -0.10(-2.03%)
Mar 02, 2005 4.862 4.862 4.573 4.809 27,661 +0.20(+4.44%)
Mar 01, 2005 4.764 4.867 4.529 4.604 98,778 -0.06(-1.33%)
Feb 28, 2005 4.520 4.862 4.520 4.667 28,221 +0.04(+0.86%)
Feb 25, 2005 4.631 4.689 4.627 4.627 7,225 +0.00(+0.00%)
Feb 24, 2005 4.600 4.689 4.600 4.627 31,915 +0.04(+0.87%)
Feb 23, 2005 4.600 4.662 4.578 4.587 10,915 -0.00(-0.10%)
Feb 22, 2005 4.578 4.760 4.529 4.591 20,143 -0.06(-1.24%)
Feb 18, 2005 4.742 4.778 4.649 4.649 22,520 -0.10(-2.06%)
Feb 17, 2005 4.867 5.053 4.667 4.747 91,984 -0.04(-0.74%)
Feb 16, 2005 4.867 4.867 4.671 4.782 35,849 -0.07(-1.37%)
Feb 15, 2005 4.800 4.884 4.791 4.849 39,121 -0.01(-0.18%)
Feb 14, 2005 4.889 4.916 4.813 4.858 63,910 -0.01(-0.18%)
Feb 11, 2005 4.885 4.892 4.800 4.867 23,040 -0.02(-0.36%)
Feb 10, 2005 4.867 4.947 4.867 4.884 50,935 -0.09(-1.88%)
Feb 09, 2005 5.013 5.013 4.871 4.978 18,660 -0.03(-0.62%)
Feb 08, 2005 4.933 5.040 4.933 5.009 13,625 +0.08(+1.62%)
Feb 07, 2005 4.836 4.929 4.804 4.929 17,000 -0.07(-1.42%)
Feb 04, 2005 4.916 5.000 4.916 5.000 22,618 +0.12(+2.55%)
Feb 03, 2005 4.849 4.942 4.800 4.876 19,844 +0.09(+1.86%)
Feb 02, 2005 4.822 4.880 4.782 4.787 42,307 -0.01(-0.19%)
Feb 01, 2005 4.889 4.893 4.756 4.796 37,849 -0.12(-2.44%)
Jan 31, 2005 4.804 4.956 4.804 4.916 13,071 -0.01(-0.27%)
Jan 28, 2005 4.889 5.000 4.889 4.929 17,996 +0.00(+0.09%)
Jan 27, 2005 5.040 5.040 4.907 4.924 7,300 -0.10(-1.95%)
Jan 26, 2005 4.960 5.067 4.898 5.022 18,100 +0.13(+2.73%)
Jan 25, 2005 4.898 4.929 4.884 4.889 10,339 +0.00(+0.00%)
Jan 24, 2005 4.889 5.018 4.884 4.889 43,035 -0.01(-0.29%)
Jan 21, 2005 4.889 5.067 4.840 4.903 52,507 -0.06(-1.24%)
Jan 20, 2005 5.036 5.076 4.933 4.964 16,200 -0.01(-0.27%)
Jan 19, 2005 5.067 5.111 4.956 4.978 34,192 -0.11(-2.18%)
Jan 18, 2005 5.169 5.169 5.062 5.089 19,788 -0.08(-1.63%)
Jan 14, 2005 5.156 5.182 5.156 5.173 11,841 +0.02(+0.34%)
Jan 13, 2005 5.151 5.200 5.142 5.156 18,390 +0.01(+0.17%)
Jan 12, 2005 5.244 5.253 5.133 5.147 27,465 -0.10(-1.86%)
Jan 11, 2005 5.208 5.244 5.178 5.244 20,775 +0.08(+1.64%)
Jan 10, 2005 5.049 5.240 5.049 5.160 7,950 -0.04(-0.85%)
Jan 07, 2005 5.333 5.333 5.142 5.204 58,117 +0.06(+1.21%)
Jan 06, 2005 5.333 5.333 5.009 5.142 110,534 -0.16(-3.02%)
Jan 05, 2005 5.311 5.320 5.253 5.302 21,351 -0.01(-0.17%)
Jan 04, 2005 5.316 5.444 5.204 5.311 48,867 -0.01(-0.17%)
Jan 03, 2005 5.329 5.378 5.293 5.320 47,580 +0.02(+0.34%)
Dec 31, 2004 5.276 5.302 5.231 5.302 9,025 +0.08(+1.45%)
Dec 30, 2004 5.262 5.276 5.049 5.227 16,800 -0.11(-2.00%)
Dec 29, 2004 5.329 5.333 5.222 5.333 22,800 +0.05(+0.93%)
Dec 28, 2004 5.093 5.364 5.089 5.284 51,100 +0.07(+1.28%)
Dec 27, 2004 5.098 5.244 5.080 5.218 35,800 +0.10(+2.00%)
Dec 23, 2004 5.111 5.244 5.102 5.116 14,600 -0.01(-0.17%)
Dec 22, 2004 5.098 5.280 5.080 5.124 23,800 -0.01(-0.17%)
Dec 21, 2004 5.098 5.151 5.000 5.133 7,500 +0.05(+0.96%)
Dec 20, 2004 5.320 5.320 4.982 5.084 21,800 -0.08(-1.55%)
Dec 17, 2004 5.333 5.413 5.133 5.164 12,500 -0.17(-3.17%)
Dec 16, 2004 5.280 5.391 5.267 5.333 48,900 +0.14(+2.74%)
Dec 15, 2004 5.102 5.275 5.040 5.191 12,400 +0.19(+3.73%)
Dec 14, 2004 4.889 5.049 4.889 5.004 24,300 +0.05(+0.99%)
Dec 13, 2004 4.889 4.956 4.858 4.956 65,300 +0.03(+0.63%)
Dec 10, 2004 4.996 5.026 4.916 4.924 22,900 -0.11(-2.21%)
Dec 09, 2004 5.018 5.147 5.018 5.036 21,900 -0.05(-1.05%)
Dec 08, 2004 5.096 5.116 5.053 5.089 38,500 -0.02(-0.43%)
Dec 07, 2004 5.133 5.227 5.067 5.111 34,900 -0.02(-0.43%)
Dec 06, 2004 5.187 5.213 4.982 5.133 38,800 -0.07(-1.28%)
Dec 03, 2004 5.276 5.364 5.200 5.200 27,500 -0.13(-2.42%)
Dec 02, 2004 5.164 5.360 5.129 5.329 17,400 +0.11(+2.04%)
Dec 01, 2004 5.289 5.293 5.169 5.222 75,200 -0.06(-1.10%)
Nov 30, 2004 5.204 5.280 5.138 5.280 45,200 -0.01(-0.25%)
Nov 29, 2004 5.289 5.338 5.098 5.294 25,600 -0.04(-0.74%)
Nov 26, 2004 5.297 5.427 5.297 5.333 3,500 +0.17(+3.36%)
Nov 24, 2004 4.893 5.333 4.893 5.160 19,700 +0.01(+0.17%)
Nov 23, 2004 5.022 5.556 4.964 5.151 35,200 +0.13(+2.57%)
Nov 22, 2004 5.040 5.071 4.964 5.022 15,200 -0.05(-1.05%)
Nov 19, 2004 4.964 5.409 4.964 5.076 59,300 +0.05(+1.06%)
Nov 18, 2004 4.893 5.058 4.893 5.022 22,100 +0.13(+2.63%)
Nov 17, 2004 4.800 4.907 4.800 4.893 350,300 +0.06(+1.29%)
Nov 16, 2004 4.876 4.889 4.804 4.831 62,500 -0.00(-0.08%)
Nov 15, 2004 4.889 4.933 4.787 4.835 17,700 +0.00(+0.08%)
Nov 12, 2004 4.862 4.884 4.782 4.831 126,500 +0.01(+0.18%)
Nov 11, 2004 4.809 4.938 4.796 4.822 94,500 +0.07(+1.50%)
Nov 10, 2004 4.813 4.844 4.728 4.751 31,200 -0.03(-0.65%)
Nov 09, 2004 4.818 4.849 4.756 4.782 16,900 +0.00(+0.09%)
Nov 08, 2004 4.716 4.862 4.716 4.778 34,300 +0.07(+1.42%)
Nov 05, 2004 4.804 4.804 4.698 4.711 287,000 -0.01(-0.19%)
Nov 04, 2004 4.684 4.862 4.658 4.720 134,300 +0.00(+0.00%)
Nov 03, 2004 4.809 4.858 4.689 4.720 57,000 -0.05(-1.03%)
Nov 02, 2004 4.622 4.884 4.622 4.769 33,800 +0.07(+1.42%)
Nov 01, 2004 4.800 4.867 4.676 4.702 184,900 -0.13(-2.67%)
Oct 29, 2004 4.733 4.844 4.636 4.831 88,900 +0.29(+6.46%)
Oct 28, 2004 4.667 4.756 4.298 4.538 367,600 -0.79(-14.85%)
Oct 27, 2004 5.342 5.356 5.160 5.329 49,200 +0.08(+1.61%)
Oct 26, 2004 5.360 5.449 5.093 5.244 107,200 -0.16(-2.88%)
Oct 25, 2004 5.636 5.689 5.369 5.400 48,100 -0.26(-4.63%)
Oct 22, 2004 5.689 5.747 5.662 5.662 31,000 -0.04(-0.70%)
Oct 21, 2004 5.693 5.791 5.649 5.702 27,100 -0.02(-0.39%)
Oct 20, 2004 5.760 5.796 5.711 5.724 31,000 -0.04(-0.69%)
Oct 19, 2004 5.876 5.880 5.764 5.764 29,800 -0.11(-1.89%)
Oct 18, 2004 6.080 6.093 5.782 5.876 45,400 -0.20(-3.36%)
Oct 15, 2004 6.098 6.156 6.004 6.080 27,300 -0.00(-0.07%)
Oct 14, 2004 6.133 6.213 6.027 6.084 52,400 -0.15(-2.35%)
Oct 13, 2004 5.862 6.267 5.849 6.231 85,100 +0.32(+5.33%)
Oct 12, 2004 5.960 6.133 5.800 5.916 77,300 +0.04(+0.60%)
Oct 11, 2004 6.164 6.164 5.853 5.880 63,300 -0.34(-5.50%)
Oct 08, 2004 6.324 6.347 6.182 6.222 36,600 -0.07(-1.06%)
Oct 07, 2004 6.431 6.480 6.289 6.289 35,800 -0.20(-3.08%)
Oct 06, 2004 6.187 6.600 6.178 6.489 117,600 +0.24(+3.91%)
Oct 05, 2004 6.289 6.289 6.200 6.244 10,400 -0.02(-0.28%)
Oct 04, 2004 6.236 6.307 6.102 6.262 66,900 -0.05(-0.77%)
Oct 01, 2004 6.164 6.311 6.160 6.311 80,100 +0.07(+1.06%)
Sep 30, 2004 6.178 6.267 6.178 6.244 19,600 -0.00(-0.07%)
Sep 29, 2004 6.169 6.267 6.080 6.249 18,300 +0.02(+0.35%)
Sep 28, 2004 6.236 6.258 6.098 6.227 29,300 -0.02(-0.28%)
Sep 27, 2004 6.084 6.267 6.071 6.244 49,000 +0.08(+1.30%)
Sep 24, 2004 6.134 6.178 6.111 6.164 4,600 -0.03(-0.43%)
Sep 23, 2004 6.160 6.227 6.160 6.191 11,100 -0.07(-1.07%)
Sep 22, 2004 6.191 6.258 6.173 6.258 25,100 +0.04(+0.57%)
Sep 21, 2004 6.227 6.289 6.222 6.222 45,300 -0.05(-0.78%)
Sep 20, 2004 6.178 6.342 6.178 6.271 30,400 -0.06(-0.98%)
Sep 17, 2004 6.178 6.333 6.178 6.333 34,100 +0.11(+1.79%)
Sep 16, 2004 6.333 6.351 6.182 6.222 43,890 -0.13(-2.10%)
Sep 15, 2004 6.222 6.400 6.067 6.356 96,200 +0.08(+1.35%)
Sep 14, 2004 6.169 6.311 6.053 6.271 62,400 +0.05(+0.79%)
Sep 13, 2004 6.173 6.311 6.040 6.222 81,800 -0.04(-0.64%)
Sep 10, 2004 5.991 6.293 5.893 6.262 130,200 +0.35(+5.94%)
Sep 09, 2004 5.969 5.969 5.844 5.911 29,600 +0.01(+0.23%)
Sep 08, 2004 5.773 6.009 5.764 5.898 114,800 +0.12(+2.00%)
Sep 07, 2004 5.511 5.836 5.511 5.782 19,669 +0.09(+1.64%)
Sep 03, 2004 5.760 5.778 5.587 5.689 23,600 -0.14(-2.44%)
Sep 02, 2004 5.600 5.862 5.529 5.831 102,900 +0.20(+3.63%)
Sep 01, 2004 5.502 5.644 5.502 5.627 78,300 -0.01(-0.24%)
Aug 31, 2004 5.484 5.667 5.436 5.640 65,200 +0.10(+1.76%)
Aug 30, 2004 5.329 5.542 5.289 5.542 91,600 +0.09(+1.63%)
Aug 27, 2004 5.462 5.467 5.378 5.453 23,500 -0.03(-0.49%)
Aug 26, 2004 5.387 5.516 5.342 5.480 22,000 +0.15(+2.75%)
Aug 25, 2004 5.400 5.400 5.298 5.333 13,100 -0.12(-2.20%)
Aug 24, 2004 5.102 5.467 5.102 5.453 17,900 +0.12(+2.25%)
Aug 23, 2004 5.369 5.369 5.302 5.333 32,070 -0.02(-0.42%)
Aug 20, 2004 5.302 5.369 5.302 5.356 10,800 +0.02(+0.42%)
Aug 19, 2004 5.276 5.356 5.276 5.333 28,500 +0.02(+0.33%)
Aug 18, 2004 5.333 5.347 5.267 5.316 20,739 -0.02(-0.33%)
Aug 17, 2004 5.329 5.364 5.298 5.333 40,100 +0.04(+0.76%)
Aug 16, 2004 5.373 5.382 5.267 5.293 45,500 +0.15(+2.83%)
Aug 13, 2004 5.253 5.556 5.031 5.148 36,200 -0.19(-3.48%)
Aug 12, 2004 5.489 5.489 5.271 5.333 32,700 -0.11(-2.04%)
Aug 11, 2004 5.476 5.476 5.418 5.444 23,600 -0.04(-0.73%)
Aug 10, 2004 5.360 5.520 5.360 5.484 27,900 +0.10(+1.82%)
Aug 09, 2004 5.404 5.618 5.333 5.387 44,100 -0.15(-2.65%)
Aug 06, 2004 5.684 5.684 5.387 5.533 65,600 -0.07(-1.19%)
Aug 05, 2004 5.729 5.729 5.587 5.600 50,200 -0.07(-1.25%)
Aug 04, 2004 5.742 5.742 5.622 5.671 47,900 +0.03(+0.47%)
Aug 03, 2004 5.400 5.707 5.333 5.644 130,220 +0.31(+5.75%)
Aug 02, 2004 5.400 5.400 5.302 5.338 31,100 +0.00(+0.08%)
Jul 30, 2004 5.102 5.356 5.102 5.333 178,000 +0.27(+5.25%)
Jul 29, 2004 5.133 5.133 5.067 5.067 176,600 -0.05(-1.03%)
Jul 28, 2004 5.169 5.169 5.067 5.120 9,000 +0.03(+0.52%)
Jul 27, 2004 5.138 5.138 5.067 5.093 26,300 +0.01(+0.25%)
Jul 26, 2004 5.133 5.133 5.080 5.080 12,100 -0.05(-1.03%)
Jul 23, 2004 5.129 5.164 5.071 5.133 11,300 +0.00(+0.09%)
Jul 22, 2004 5.089 5.133 5.084 5.129 16,700 +0.00(+0.00%)
Jul 21, 2004 5.111 5.138 5.111 5.129 21,100 -0.00(-0.09%)
Jul 20, 2004 5.156 5.169 5.067 5.133 21,600 -0.00(-0.09%)
Jul 19, 2004 5.360 5.360 5.138 5.138 19,100 -0.17(-3.26%)
Jul 16, 2004 5.302 5.311 5.236 5.311 9,600 +0.01(+0.17%)
Jul 15, 2004 5.262 5.444 5.262 5.302 14,700 -0.02(-0.33%)
Jul 14, 2004 5.333 5.356 5.284 5.320 27,500 +0.01(+0.17%)
Jul 13, 2004 5.378 5.378 5.289 5.311 8,000 -0.02(-0.42%)
Jul 12, 2004 5.271 5.333 5.271 5.333 11,000 -0.01(-0.25%)
Jul 09, 2004 5.284 5.356 5.284 5.347 3,500 +0.11(+2.04%)
Jul 08, 2004 5.174 5.280 5.147 5.240 13,900 -0.00(-0.01%)
Jul 07, 2004 5.267 5.267 5.213 5.240 5,700 -0.02(-0.33%)
Jul 06, 2004 5.338 5.342 5.187 5.258 23,800 -0.08(-1.42%)
Jul 02, 2004 5.391 5.391 5.324 5.333 2,400 -0.07(-1.23%)
Jul 01, 2004 5.444 5.467 5.400 5.400 46,700 -0.04(-0.82%)
Jun 30, 2004 5.404 5.444 5.404 5.444 11,100 +0.04(+0.82%)
Jun 29, 2004 5.396 5.422 5.396 5.400 12,000 +0.00(+0.00%)
Jun 28, 2004 5.236 5.422 5.236 5.400 9,800 +0.15(+2.79%)
Jun 25, 2004 5.240 5.396 5.209 5.253 20,700 -0.02(-0.42%)
Jun 24, 2004 5.440 5.440 5.244 5.276 22,800 -0.17(-3.10%)
Jun 23, 2004 5.467 5.467 5.351 5.444 26,700 +0.01(+0.25%)
Jun 22, 2004 5.502 5.511 5.431 5.431 44,100 -0.03(-0.57%)
Jun 21, 2004 5.502 5.502 5.444 5.462 27,600 +0.00(+0.08%)
Jun 18, 2004 5.498 5.502 5.431 5.458 81,300 +0.01(+0.16%)
Jun 17, 2004 5.458 5.476 5.422 5.449 36,100 +0.01(+0.16%)
Jun 16, 2004 5.471 5.502 5.427 5.440 72,600 +0.00(+0.00%)
Jun 15, 2004 5.422 5.480 5.422 5.440 24,200 +0.04(+0.66%)
Jun 14, 2004 5.511 5.516 5.360 5.404 38,700 -0.04(-0.82%)
Jun 10, 2004 5.422 5.547 5.422 5.449 16,300 -0.05(-0.89%)
Jun 09, 2004 5.440 5.538 5.378 5.498 25,800 +0.06(+1.06%)
Jun 08, 2004 5.333 5.444 5.287 5.440 33,700 +0.11(+2.00%)
Jun 07, 2004 5.271 5.333 5.271 5.333 14,300 +0.07(+1.27%)
Jun 04, 2004 5.258 5.267 5.200 5.267 26,500 +0.05(+1.02%)
Jun 03, 2004 5.213 5.289 5.200 5.213 27,100 +0.03(+0.51%)
Jun 02, 2004 5.111 5.218 5.111 5.187 17,600 +0.08(+1.66%)
Jun 01, 2004 5.111 5.129 5.089 5.102 61,500 -0.01(-0.26%)
May 28, 2004 5.129 5.156 5.111 5.116 10,700 -0.04(-0.72%)
May 27, 2004 5.133 5.196 5.027 5.152 48,700 +0.11(+2.14%)
May 26, 2004 4.822 5.324 4.822 5.044 61,000 +0.27(+5.58%)
May 25, 2004 4.907 4.911 4.775 4.778 59,300 -0.11(-2.27%)
May 24, 2004 4.871 4.911 4.809 4.889 96,900 +0.07(+1.38%)
May 21, 2004 4.844 4.853 4.787 4.822 31,000 -0.01(-0.18%)
May 20, 2004 4.911 4.911 4.787 4.831 23,700 -0.06(-1.18%)
May 19, 2004 4.800 4.911 4.800 4.889 24,100 +0.11(+2.33%)
May 18, 2004 4.720 4.831 4.720 4.778 18,300 +0.00(+0.09%)
May 17, 2004 4.756 4.800 4.756 4.773 14,100 +0.00(+0.09%)
May 14, 2004 4.893 4.911 4.764 4.769 28,900 -0.03(-0.56%)
May 13, 2004 4.884 4.884 4.796 4.796 2,400 -0.03(-0.55%)
May 12, 2004 4.956 4.956 4.787 4.822 15,100 -0.11(-2.16%)
May 11, 2004 4.947 4.973 4.893 4.929 29,000 +0.02(+0.36%)
May 10, 2004 4.804 4.942 4.804 4.911 31,700 +0.07(+1.38%)
May 07, 2004 4.893 4.951 4.844 4.844 5,100 -0.05(-1.00%)
May 06, 2004 4.969 4.996 4.893 4.893 5,200 -0.11(-2.13%)
May 05, 2004 5.044 5.044 4.933 5.000 19,600 -0.01(-0.18%)
May 04, 2004 5.124 5.124 4.933 5.009 37,000 -0.02(-0.35%)
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.