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 30, 2008 9.230 9.800 9.230 9.390 547,494 +0.15(+1.62%)
Apr 29, 2008 8.890 9.290 8.890 9.240 572,094 +0.47(+5.36%)
Apr 28, 2008 8.400 8.950 8.400 8.770 570,583 +0.40(+4.78%)
Apr 25, 2008 8.120 8.540 7.810 8.370 479,810 +0.37(+4.62%)
Apr 24, 2008 8.750 8.840 7.800 8.000 1,311,024 +0.39(+5.12%)
Apr 23, 2008 7.530 7.670 7.450 7.610 151,106 +0.19(+2.56%)
Apr 22, 2008 7.610 7.780 7.420 7.420 157,360 -0.19(-2.50%)
Apr 21, 2008 7.760 7.830 7.520 7.610 188,743 -0.20(-2.56%)
Apr 18, 2008 7.950 7.990 7.750 7.810 229,325 +0.07(+0.90%)
Apr 17, 2008 7.910 7.910 7.740 7.740 141,251 -0.16(-2.03%)
Apr 16, 2008 7.980 7.980 7.780 7.900 289,118 +0.10(+1.28%)
Apr 15, 2008 8.050 8.050 7.700 7.800 173,001 -0.18(-2.26%)
Apr 14, 2008 8.180 8.330 7.940 7.980 124,912 -0.29(-3.51%)
Apr 11, 2008 8.490 8.527 8.100 8.270 326,636 -0.32(-3.73%)
Apr 10, 2008 8.340 8.730 8.340 8.590 327,452 +0.22(+2.63%)
Apr 09, 2008 8.800 8.800 8.350 8.370 258,658 -0.19(-2.22%)
Apr 08, 2008 8.430 8.580 8.310 8.560 113,080 +0.18(+2.15%)
Apr 07, 2008 8.650 8.750 8.360 8.380 127,940 -0.19(-2.22%)
Apr 04, 2008 8.770 8.830 8.450 8.570 205,253 -0.16(-1.83%)
Apr 03, 2008 8.710 8.860 8.540 8.730 112,581 -0.07(-0.80%)
Apr 02, 2008 8.700 8.980 8.600 8.800 172,336 +0.07(+0.80%)
Apr 01, 2008 8.610 8.790 8.240 8.730 232,939 +0.27(+3.19%)
Mar 31, 2008 8.050 8.730 8.010 8.460 298,594 +0.45(+5.62%)
Mar 28, 2008 8.400 8.550 7.980 8.010 167,109 -0.41(-4.87%)
Mar 27, 2008 8.620 8.750 8.400 8.420 166,728 -0.15(-1.75%)
Mar 26, 2008 8.610 8.740 8.400 8.570 187,561 -0.12(-1.38%)
Mar 25, 2008 8.600 8.750 8.320 8.690 304,418 +0.11(+1.28%)
Mar 24, 2008 8.100 8.690 8.020 8.580 278,994 +0.53(+6.58%)
Mar 21, 2008 7.760 8.170 7.570 8.050 582,326 +0.00(+0.00%)
Mar 20, 2008 7.760 8.170 7.570 8.050 582,326 +0.41(+5.37%)
Mar 19, 2008 7.950 8.050 7.630 7.640 179,123 -0.30(-3.78%)
Mar 18, 2008 7.610 7.970 7.440 7.940 292,206 +0.57(+7.73%)
Mar 17, 2008 7.170 7.840 7.060 7.370 283,518 +0.00(+0.00%)
Mar 14, 2008 8.020 8.020 7.360 7.370 278,989 -0.54(-6.83%)
Mar 13, 2008 7.530 8.050 7.520 7.910 338,011 +0.23(+2.99%)
Mar 12, 2008 7.890 8.050 7.510 7.680 309,014 -0.30(-3.76%)
Mar 11, 2008 7.400 8.040 7.360 7.980 449,144 +0.74(+10.22%)
Mar 10, 2008 7.850 8.000 7.180 7.240 315,612 -0.58(-7.42%)
Mar 07, 2008 7.650 8.180 7.550 7.820 286,376 -0.02(-0.26%)
Mar 06, 2008 7.960 8.149 7.820 7.840 284,032 -0.18(-2.24%)
Mar 05, 2008 8.170 8.230 7.860 8.020 291,149 -0.08(-0.99%)
Mar 04, 2008 8.030 8.200 7.800 8.100 278,945 -0.03(-0.37%)
Mar 03, 2008 8.050 8.320 7.900 8.130 204,016 +0.00(+0.00%)
Feb 29, 2008 8.350 8.570 8.060 8.130 298,107 -0.37(-4.35%)
Feb 28, 2008 8.840 8.880 8.490 8.500 176,299 -0.37(-4.17%)
Feb 27, 2008 8.870 9.060 8.670 8.870 165,864 -0.11(-1.22%)
Feb 26, 2008 8.700 9.008 8.590 8.980 245,606 +0.27(+3.10%)
Feb 25, 2008 8.510 8.780 8.250 8.710 461,062 +0.20(+2.35%)
Feb 22, 2008 8.450 8.590 8.120 8.510 297,523 +0.02(+0.24%)
Feb 21, 2008 8.870 9.000 8.440 8.490 329,238 -0.30(-3.41%)
Feb 20, 2008 8.890 8.960 8.650 8.790 314,166 -0.15(-1.68%)
Feb 19, 2008 9.270 9.480 8.920 8.940 676,191 +0.04(+0.45%)
Feb 18, 2008 8.450 9.150 8.280 8.900 918,634 +0.00(+0.00%)
Feb 15, 2008 8.450 9.150 8.280 8.900 918,634 +0.44(+5.20%)
Feb 14, 2008 9.600 9.750 8.410 8.460 1,684,442 +0.11(+1.32%)
Feb 13, 2008 8.600 8.600 8.200 8.350 432,844 -0.05(-0.60%)
Feb 12, 2008 8.640 8.680 8.250 8.400 422,662 -0.21(-2.44%)
Feb 11, 2008 8.730 8.830 8.250 8.610 347,358 -0.09(-1.03%)
Feb 08, 2008 8.890 9.000 8.600 8.700 286,008 -0.23(-2.58%)
Feb 07, 2008 8.520 8.990 8.400 8.930 314,633 +0.38(+4.44%)
Feb 06, 2008 8.960 9.000 8.520 8.550 230,296 -0.30(-3.39%)
Feb 05, 2008 8.950 9.090 8.750 8.850 290,883 -0.22(-2.43%)
Feb 04, 2008 9.410 9.470 9.070 9.070 220,051 -0.34(-3.61%)
Feb 01, 2008 9.070 9.450 8.870 9.410 376,526 +0.44(+4.91%)
Jan 31, 2008 8.380 9.250 8.280 8.970 468,396 +0.40(+4.67%)
Jan 30, 2008 8.670 9.050 8.560 8.570 400,522 -0.17(-1.95%)
Jan 29, 2008 8.850 8.990 8.590 8.740 270,395 -0.07(-0.79%)
Jan 28, 2008 8.000 8.810 7.790 8.810 471,527 +0.74(+9.17%)
Jan 25, 2008 8.820 8.990 7.940 8.070 789,927 -0.55(-6.38%)
Jan 24, 2008 8.540 8.860 8.300 8.620 391,927 +0.02(+0.23%)
Jan 23, 2008 7.700 8.650 7.610 8.600 626,717 +0.90(+11.69%)
Jan 22, 2008 7.250 7.900 7.120 7.700 500,012 +0.01(+0.13%)
Jan 21, 2008 7.960 8.240 7.580 7.690 490,746 +0.00(+0.00%)
Jan 18, 2008 7.960 8.240 7.580 7.690 490,746 -0.09(-1.16%)
Jan 17, 2008 8.030 8.190 7.730 7.780 510,696 -0.25(-3.11%)
Jan 16, 2008 7.300 8.330 7.300 8.030 794,902 +0.78(+10.76%)
Jan 15, 2008 7.370 7.410 7.180 7.250 351,250 -0.10(-1.36%)
Jan 14, 2008 7.000 7.500 6.920 7.350 516,287 +0.43(+6.21%)
Jan 11, 2008 7.020 7.150 6.850 6.920 348,420 -0.17(-2.40%)
Jan 10, 2008 6.930 7.240 6.870 7.090 372,126 +0.01(+0.14%)
Jan 09, 2008 6.840 7.130 6.560 7.080 440,462 +0.31(+4.58%)
Jan 08, 2008 7.120 7.450 6.710 6.770 660,436 -0.39(-5.45%)
Jan 07, 2008 6.930 7.220 6.830 7.160 420,657 +0.29(+4.22%)
Jan 04, 2008 7.060 7.072 6.810 6.870 556,946 -0.30(-4.18%)
Jan 03, 2008 7.500 7.620 7.150 7.170 596,472 -0.31(-4.14%)
Jan 02, 2008 7.650 7.790 7.370 7.480 464,031 -0.16(-2.09%)
Jan 01, 2008 7.760 7.850 7.600 7.640 0 +0.00(+0.00%)
Dec 31, 2007 7.760 7.850 7.600 7.640 722,945 -0.24(-3.05%)
Dec 28, 2007 7.920 8.070 7.710 7.880 432,856 -0.01(-0.13%)
Dec 27, 2007 8.200 8.350 7.870 7.890 412,060 -0.29(-3.55%)
Dec 26, 2007 8.020 8.230 7.980 8.180 366,179 +0.11(+1.36%)
Dec 24, 2007 8.190 8.370 8.040 8.070 205,263 +0.01(+0.12%)
Dec 21, 2007 7.790 8.210 7.710 8.060 869,673 +0.37(+4.81%)
Dec 20, 2007 7.520 7.690 7.360 7.690 708,993 +0.25(+3.36%)
Dec 19, 2007 7.170 7.500 7.060 7.440 946,239 +0.21(+2.90%)
Dec 18, 2007 7.040 7.270 7.010 7.230 1,004,437 +0.28(+4.03%)
Dec 17, 2007 7.430 7.531 6.930 6.950 951,196 -0.57(-7.58%)
Dec 14, 2007 7.000 7.710 6.820 7.520 1,165,524 +0.37(+5.17%)
Dec 13, 2007 7.050 7.210 6.940 7.150 1,263,015 -0.05(-0.69%)
Dec 12, 2007 7.810 7.950 6.950 7.200 1,967,638 -0.43(-5.64%)
Dec 11, 2007 7.960 8.250 7.610 7.630 1,870,324 -0.33(-4.15%)
Dec 10, 2007 9.300 9.320 7.550 7.960 2,805,314 -1.36(-14.59%)
Dec 07, 2007 9.460 9.470 9.210 9.320 493,392 -0.04(-0.43%)
Dec 06, 2007 9.320 9.590 9.130 9.360 562,906 +0.00(+0.00%)
Dec 05, 2007 9.650 9.940 9.210 9.360 673,807 +0.07(+0.75%)
Dec 04, 2007 9.510 9.740 9.260 9.290 799,177 -0.27(-2.82%)
Dec 03, 2007 10.00 10.12 9.500 9.560 618,735 -0.42(-4.21%)
Nov 30, 2007 10.86 11.03 9.950 9.980 1,133,793 -0.88(-8.10%)
Nov 29, 2007 11.50 11.50 10.72 10.86 534,717 -0.80(-6.86%)
Nov 28, 2007 10.71 11.87 10.61 11.66 1,031,725 +1.16(+11.05%)
Nov 27, 2007 9.910 10.62 9.890 10.50 702,323 +0.80(+8.25%)
Nov 26, 2007 10.16 10.16 9.650 9.700 704,315 -0.28(-2.81%)
Nov 23, 2007 9.730 10.16 9.730 9.980 562,881 +0.31(+3.21%)
Nov 21, 2007 9.980 9.980 9.500 9.670 726,452 -0.18(-1.83%)
Nov 20, 2007 10.57 10.60 9.670 9.850 1,632,240 -0.78(-7.34%)
Nov 19, 2007 10.99 11.00 10.59 10.63 708,852 -0.50(-4.49%)
Nov 16, 2007 11.54 11.61 11.00 11.13 466,497 -0.37(-3.22%)
Nov 15, 2007 11.38 11.85 11.30 11.50 702,154 +0.04(+0.35%)
Nov 14, 2007 12.14 12.40 11.22 11.46 599,952 -0.66(-5.45%)
Nov 13, 2007 11.74 12.24 11.72 12.12 398,948 +0.61(+5.30%)
Nov 12, 2007 11.79 11.93 11.20 11.51 596,666 -0.32(-2.70%)
Nov 09, 2007 11.77 12.03 11.53 11.83 551,026 -0.19(-1.58%)
Nov 08, 2007 12.17 12.20 11.50 12.02 748,707 +0.06(+0.50%)
Nov 07, 2007 12.17 12.36 11.51 11.96 1,052,899 -0.35(-2.84%)
Nov 06, 2007 12.63 12.79 12.20 12.31 739,097 -0.30(-2.38%)
Nov 05, 2007 12.56 12.89 12.36 12.61 1,157,273 -0.22(-1.71%)
Nov 02, 2007 13.57 13.60 12.24 12.83 1,325,372 -0.67(-4.96%)
Nov 01, 2007 13.87 14.00 13.38 13.50 3,710,612 -0.54(-3.85%)
Oct 31, 2007 14.84 14.84 13.99 14.04 1,312,917 -0.71(-4.81%)
Oct 30, 2007 14.09 15.05 14.07 14.75 1,214,306 +1.10(+8.06%)
Oct 29, 2007 14.36 14.37 13.57 13.65 705,708 -0.54(-3.81%)
Oct 26, 2007 14.26 14.48 14.12 14.19 934,133 -0.06(-0.42%)
Oct 25, 2007 14.15 15.75 13.83 14.25 3,885,360 -2.87(-16.76%)
Oct 24, 2007 17.00 17.25 16.78 17.12 611,098 +0.12(+0.71%)
Oct 23, 2007 17.50 17.50 16.85 17.00 345,137 -0.05(-0.29%)
Oct 22, 2007 17.66 17.67 16.75 17.05 595,500 -0.63(-3.56%)
Oct 19, 2007 18.28 18.45 17.61 17.68 977,342 -0.37(-2.05%)
Oct 18, 2007 17.04 18.10 17.00 18.05 635,939 +0.82(+4.76%)
Oct 17, 2007 17.00 17.25 16.91 17.23 413,468 +0.40(+2.38%)
Oct 16, 2007 16.85 17.09 16.52 16.83 467,111 +0.06(+0.36%)
Oct 15, 2007 17.26 17.47 16.53 16.77 371,026 -0.59(-3.40%)
Oct 12, 2007 17.05 17.82 17.05 17.36 251,901 +0.31(+1.82%)
Oct 11, 2007 17.47 17.94 16.65 17.05 530,729 -0.28(-1.62%)
Oct 10, 2007 17.04 17.47 16.87 17.33 458,384 +0.19(+1.11%)
Oct 09, 2007 17.47 17.57 16.94 17.14 430,670 -0.21(-1.21%)
Oct 08, 2007 17.57 17.70 17.24 17.35 357,462 -0.28(-1.59%)
Oct 05, 2007 17.53 17.75 17.41 17.63 310,645 +0.26(+1.50%)
Oct 04, 2007 17.32 17.70 17.15 17.37 267,636 +0.05(+0.29%)
Oct 03, 2007 17.46 17.85 17.20 17.32 342,637 -0.33(-1.87%)
Oct 02, 2007 17.23 17.75 17.23 17.65 533,895 +0.42(+2.44%)
Oct 01, 2007 17.12 17.34 16.82 17.23 400,753 +0.40(+2.38%)
Sep 28, 2007 17.34 17.55 16.78 16.83 348,560 -0.33(-1.92%)
Sep 27, 2007 18.00 18.10 17.03 17.16 622,012 +0.13(+0.76%)
Sep 26, 2007 16.41 17.40 16.30 17.03 608,532 +0.76(+4.67%)
Sep 25, 2007 16.38 16.65 16.15 16.27 263,474 -0.14(-0.85%)
Sep 24, 2007 16.50 16.96 16.30 16.41 253,253 -0.08(-0.49%)
Sep 21, 2007 16.66 17.15 16.40 16.49 699,596 -0.01(-0.06%)
Sep 20, 2007 16.54 16.69 15.86 16.50 574,841 +0.00(+0.00%)
Sep 19, 2007 16.03 16.85 15.96 16.50 651,180 +0.61(+3.84%)
Sep 18, 2007 16.36 16.40 15.17 15.89 973,395 -0.37(-2.28%)
Sep 17, 2007 16.46 16.46 16.03 16.26 479,907 -0.31(-1.87%)
Sep 14, 2007 16.27 16.93 16.19 16.57 653,645 +0.25(+1.53%)
Sep 13, 2007 15.95 16.60 15.84 16.32 985,299 +0.64(+4.08%)
Sep 12, 2007 15.70 16.10 15.66 15.68 2,470,868 -0.09(-0.57%)
Sep 11, 2007 15.69 16.10 15.58 15.77 635,344 +0.21(+1.35%)
Sep 10, 2007 15.66 15.70 15.41 15.56 481,285 +0.01(+0.06%)
Sep 07, 2007 14.97 15.60 14.71 15.55 891,512 +0.28(+1.83%)
Sep 06, 2007 15.13 15.70 15.10 15.27 403,007 +0.24(+1.60%)
Sep 05, 2007 14.51 15.52 14.51 15.03 1,500,534 +0.28(+1.90%)
Sep 04, 2007 14.80 14.90 14.68 14.75 183,449 -0.05(-0.34%)
Aug 31, 2007 14.84 15.00 14.53 14.80 222,172 +0.20(+1.37%)
Aug 30, 2007 14.73 15.02 14.41 14.60 265,380 -0.33(-2.21%)
Aug 29, 2007 14.59 15.00 13.82 14.93 580,861 +0.40(+2.75%)
Aug 28, 2007 14.81 14.96 14.32 14.53 312,792 -0.30(-2.02%)
Aug 27, 2007 14.98 15.18 14.76 14.83 290,567 -0.17(-1.13%)
Aug 24, 2007 15.15 15.52 14.86 15.00 508,317 -0.15(-0.99%)
Aug 23, 2007 15.31 15.58 15.07 15.15 494,392 -0.03(-0.20%)
Aug 22, 2007 15.76 15.97 14.96 15.18 706,682 -0.40(-2.57%)
Aug 21, 2007 14.56 15.98 14.50 15.58 860,827 +0.78(+5.27%)
Aug 20, 2007 15.42 16.12 14.71 14.80 984,469 -0.51(-3.33%)
Aug 17, 2007 15.24 15.57 14.19 15.31 1,134,353 +0.58(+3.94%)
Aug 16, 2007 13.40 14.73 13.10 14.73 1,889,249 +2.14(+17.00%)
Aug 15, 2007 12.96 13.37 12.59 12.59 497,882 -0.35(-2.70%)
Aug 14, 2007 13.33 13.84 12.77 12.94 977,174 -0.46(-3.43%)
Aug 13, 2007 14.95 15.08 13.22 13.40 1,594,056 -1.22(-8.34%)
Aug 10, 2007 14.01 15.08 13.18 14.62 1,546,867 -0.37(-2.47%)
Aug 09, 2007 13.58 16.13 13.31 14.99 2,106,876 +0.43(+2.95%)
Aug 08, 2007 12.60 15.23 12.40 14.56 2,494,358 +2.04(+16.29%)
Aug 07, 2007 12.13 12.56 11.65 12.52 1,239,053 +0.39(+3.22%)
Aug 06, 2007 12.60 12.67 11.17 12.13 1,640,810 -0.42(-3.35%)
Aug 03, 2007 12.55 13.35 12.40 12.55 1,851,222 +0.42(+3.46%)
Aug 02, 2007 12.33 12.54 11.91 12.13 773,861 -0.07(-0.57%)
Aug 01, 2007 12.27 12.56 12.03 12.20 824,894 -0.01(-0.08%)
Jul 31, 2007 12.32 12.82 12.12 12.21 1,026,822 +0.00(+0.00%)
Jul 30, 2007 12.61 12.61 11.91 12.21 1,374,865 -0.40(-3.17%)
Jul 27, 2007 12.92 13.30 12.34 12.61 1,716,336 -0.54(-4.11%)
Jul 26, 2007 13.60 13.62 11.35 13.15 4,714,946 -1.06(-7.46%)
Jul 25, 2007 15.10 15.12 13.91 14.21 1,314,345 -0.68(-4.57%)
Jul 24, 2007 15.31 15.32 14.85 14.89 820,109 -0.58(-3.75%)
Jul 23, 2007 15.86 15.90 15.35 15.47 761,613 -0.53(-3.31%)
Jul 20, 2007 16.39 16.54 15.98 16.00 674,659 -0.51(-3.09%)
Jul 19, 2007 16.34 16.63 16.34 16.51 629,209 +0.27(+1.66%)
Jul 18, 2007 15.64 16.26 15.61 16.24 903,820 +0.24(+1.50%)
Jul 17, 2007 16.10 16.30 15.59 16.00 867,209 -0.40(-2.44%)
Jul 16, 2007 17.21 17.22 16.13 16.40 926,562 -0.76(-4.43%)
Jul 13, 2007 17.22 17.39 17.02 17.16 325,576 -0.21(-1.21%)
Jul 12, 2007 17.15 17.65 17.14 17.37 604,657 +0.29(+1.70%)
Jul 11, 2007 17.10 17.20 16.85 17.08 473,877 +0.00(+0.00%)
Jul 10, 2007 17.58 17.64 16.78 17.08 1,011,555 -0.63(-3.56%)
Jul 09, 2007 17.86 18.07 17.70 17.71 560,448 -0.21(-1.17%)
Jul 06, 2007 18.01 18.31 17.80 17.92 678,902 -0.33(-1.81%)
Jul 05, 2007 18.00 18.71 17.92 18.25 848,762 +0.07(+0.39%)
Jul 03, 2007 18.50 19.07 18.15 18.18 1,060,811 +0.18(+1.00%)
Jul 02, 2007 17.01 18.05 16.94 18.00 1,865,895 +0.98(+5.76%)
Jun 29, 2007 18.42 18.45 16.21 17.02 2,747,241 -1.57(-8.43%)
Jun 28, 2007 18.39 18.89 18.30 18.59 716,410 +0.19(+1.05%)
Jun 27, 2007 17.78 18.57 17.17 18.39 1,730,858 +0.24(+1.32%)
Jun 26, 2007 18.78 19.10 17.77 18.15 1,092,875 -0.63(-3.34%)
Jun 25, 2007 19.55 20.11 18.51 18.78 1,176,721 -0.78(-3.99%)
Jun 22, 2007 21.17 21.30 19.17 19.56 4,555,636 -1.69(-7.97%)
Jun 21, 2007 22.56 22.56 20.84 21.25 1,011,544 -1.27(-5.65%)
Jun 20, 2007 23.34 23.34 22.32 22.53 580,300 -0.81(-3.46%)
Jun 19, 2007 23.53 23.53 23.01 23.33 341,100 -0.20(-0.85%)
Jun 18, 2007 23.67 23.73 23.15 23.53 201,100 +0.03(+0.11%)
Jun 15, 2007 23.63 23.93 23.30 23.51 225,500 +0.15(+0.63%)
Jun 14, 2007 23.11 23.70 22.96 23.36 276,900 +0.44(+1.92%)
Jun 13, 2007 22.67 23.07 22.55 22.92 297,900 +0.25(+1.12%)
Jun 12, 2007 23.35 23.43 22.16 22.67 551,300 -0.79(-3.35%)
Jun 11, 2007 23.43 24.07 23.07 23.45 416,579 -0.03(-0.11%)
Jun 08, 2007 22.25 23.65 22.00 23.48 659,684 +1.26(+5.67%)
Jun 07, 2007 24.33 24.41 21.14 22.22 1,298,499 -2.33(-9.48%)
Jun 06, 2007 24.73 24.83 23.88 24.55 440,768 -0.15(-0.59%)
Jun 05, 2007 22.87 24.77 22.70 24.69 691,431 +1.67(+7.27%)
Jun 04, 2007 24.65 25.03 22.45 23.02 1,129,756 -0.76(-3.20%)
Jun 01, 2007 23.57 23.79 23.37 23.78 441,250 +0.41(+1.74%)
May 31, 2007 23.37 23.55 23.23 23.37 230,092 +0.13(+0.57%)
May 30, 2007 23.07 23.27 22.90 23.24 406,332 +0.12(+0.52%)
May 29, 2007 23.31 23.95 22.99 23.12 303,725 -0.01(-0.06%)
May 25, 2007 23.49 23.63 22.77 23.13 234,584 +0.06(+0.26%)
May 24, 2007 22.97 23.84 22.68 23.07 516,494 +0.23(+1.02%)
May 23, 2007 22.69 23.11 22.50 22.84 316,536 +0.38(+1.69%)
May 22, 2007 23.37 23.39 22.37 22.46 623,121 -0.45(-1.98%)
May 21, 2007 21.73 22.91 21.73 22.91 486,734 +1.34(+6.21%)
May 18, 2007 21.42 21.63 21.19 21.57 142,836 +0.24(+1.13%)
May 17, 2007 21.50 21.50 20.89 21.33 140,793 -0.17(-0.81%)
May 16, 2007 21.19 21.51 20.55 21.51 351,180 +0.11(+0.50%)
May 15, 2007 22.01 22.07 21.07 21.40 444,312 -0.61(-2.76%)
May 14, 2007 21.99 22.33 21.79 22.01 511,371 +0.69(+3.22%)
May 11, 2007 21.09 21.80 20.71 21.32 750,531 +0.55(+2.66%)
May 10, 2007 20.01 20.85 19.57 20.77 785,716 +1.76(+9.26%)
May 09, 2007 18.69 19.03 18.60 19.01 275,472 +0.17(+0.92%)
May 08, 2007 18.75 18.90 18.63 18.83 243,411 -0.15(-0.81%)
May 07, 2007 19.00 19.33 18.56 18.99 276,926 -0.19(-0.97%)
May 04, 2007 19.33 19.74 19.02 19.17 225,682 -0.11(-0.55%)
May 03, 2007 19.33 19.43 19.09 19.28 210,172 -0.04(-0.21%)
May 02, 2007 18.33 19.33 18.23 19.32 393,268 +0.97(+5.31%)
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.