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, 2010 6.490 6.590 6.170 6.170 450,180 -0.35(-5.37%)
Apr 29, 2010 6.480 6.579 6.350 6.520 230,559 +0.12(+1.87%)
Apr 28, 2010 6.260 6.470 6.030 6.400 353,626 +0.12(+1.91%)
Apr 27, 2010 6.970 6.990 6.260 6.280 736,082 -0.74(-10.54%)
Apr 26, 2010 6.790 7.090 6.720 7.020 468,634 +0.23(+3.39%)
Apr 23, 2010 6.500 6.850 6.460 6.790 341,978 +0.32(+4.95%)
Apr 22, 2010 6.260 6.500 6.070 6.470 447,864 +0.18(+2.86%)
Apr 21, 2010 6.360 6.360 6.220 6.290 164,247 -0.07(-1.10%)
Apr 20, 2010 6.400 6.420 6.250 6.360 144,967 +0.03(+0.47%)
Apr 19, 2010 6.280 6.430 6.170 6.330 292,994 +0.03(+0.48%)
Apr 16, 2010 6.320 6.469 6.200 6.300 428,979 +0.01(+0.16%)
Apr 15, 2010 6.000 6.320 5.980 6.290 453,474 +0.27(+4.49%)
Apr 14, 2010 5.790 6.040 5.790 6.020 233,388 +0.24(+4.15%)
Apr 13, 2010 5.650 5.800 5.610 5.780 236,243 +0.15(+2.66%)
Apr 12, 2010 5.560 5.690 5.510 5.630 153,585 +0.06(+1.08%)
Apr 09, 2010 5.640 5.640 5.500 5.570 122,191 -0.02(-0.36%)
Apr 08, 2010 5.550 5.650 5.470 5.590 170,634 +0.03(+0.54%)
Apr 07, 2010 5.490 5.670 5.445 5.560 229,258 +0.09(+1.65%)
Apr 06, 2010 5.260 5.510 5.230 5.470 167,477 +0.17(+3.21%)
Apr 05, 2010 5.440 5.440 5.230 5.300 264,560 -0.13(-2.39%)
Apr 01, 2010 5.650 5.430 5.430 5.430 237,500 -0.17(-3.04%)
Mar 31, 2010 5.560 5.750 5.520 5.600 178,872 +0.04(+0.72%)
Mar 30, 2010 5.590 5.660 5.500 5.560 106,983 +0.01(+0.18%)
Mar 29, 2010 5.590 5.600 5.530 5.550 112,678 -0.01(-0.18%)
Mar 26, 2010 5.600 5.710 5.540 5.560 158,793 +0.01(+0.18%)
Mar 25, 2010 5.590 5.720 5.540 5.550 164,895 +0.03(+0.54%)
Mar 24, 2010 5.550 5.620 5.520 5.520 142,872 -0.07(-1.25%)
Mar 23, 2010 5.700 5.750 5.530 5.590 246,024 -0.12(-2.10%)
Mar 22, 2010 5.450 5.730 5.430 5.710 220,507 +0.22(+4.01%)
Mar 19, 2010 5.630 5.630 5.400 5.490 362,479 -0.09(-1.61%)
Mar 18, 2010 5.530 5.690 5.500 5.580 239,922 +0.01(+0.18%)
Mar 17, 2010 5.760 5.870 5.490 5.570 555,226 -0.19(-3.30%)
Mar 16, 2010 5.980 5.980 5.729 5.760 225,018 -0.22(-3.68%)
Mar 15, 2010 6.060 6.170 5.950 5.980 164,199 -0.04(-0.66%)
Mar 12, 2010 6.080 6.160 5.900 6.020 80,618 -0.01(-0.17%)
Mar 11, 2010 5.880 6.050 5.880 6.030 89,358 +0.12(+2.03%)
Mar 10, 2010 5.830 6.045 5.830 5.910 131,000 +0.06(+1.03%)
Mar 09, 2010 5.910 5.970 5.800 5.850 181,722 -0.07(-1.18%)
Mar 08, 2010 5.920 5.980 5.880 5.920 241,282 +0.01(+0.17%)
Mar 05, 2010 5.880 5.960 5.840 5.910 176,248 +0.09(+1.55%)
Mar 04, 2010 5.820 5.900 5.680 5.820 130,469 +0.00(+0.00%)
Mar 03, 2010 5.810 5.910 5.750 5.820 250,757 +0.01(+0.17%)
Mar 02, 2010 5.770 5.920 5.690 5.810 234,656 +0.05(+0.87%)
Mar 01, 2010 5.670 5.840 5.560 5.760 194,895 +0.15(+2.67%)
Feb 26, 2010 5.650 5.675 5.570 5.610 158,999 -0.01(-0.18%)
Feb 25, 2010 5.680 5.700 5.540 5.620 283,245 -0.10(-1.75%)
Feb 24, 2010 5.700 5.840 5.680 5.720 167,091 +0.04(+0.70%)
Feb 23, 2010 5.910 6.020 5.660 5.680 300,931 -0.22(-3.73%)
Feb 22, 2010 6.030 6.115 5.870 5.900 267,098 -0.09(-1.50%)
Feb 19, 2010 6.200 6.200 5.960 5.990 293,483 -0.21(-3.39%)
Feb 18, 2010 6.240 6.270 6.090 6.200 228,602 -0.04(-0.56%)
Feb 17, 2010 6.160 6.250 6.160 6.235 306,423 +0.08(+1.38%)
Feb 16, 2010 5.880 6.220 5.747 6.150 426,216 +0.28(+4.77%)
Feb 12, 2010 5.750 5.870 5.870 5.870 245,300 +0.05(+0.86%)
Feb 11, 2010 5.890 5.890 5.720 5.820 137,649 -0.09(-1.52%)
Feb 10, 2010 5.950 6.020 5.740 5.910 158,128 -0.07(-1.17%)
Feb 09, 2010 5.820 6.190 5.790 5.980 255,494 +0.19(+3.28%)
Feb 08, 2010 5.880 6.100 5.790 5.790 114,358 -0.11(-1.86%)
Feb 05, 2010 5.900 5.990 5.750 5.900 124,278 +0.04(+0.68%)
Feb 04, 2010 6.100 6.220 5.860 5.860 170,562 -0.27(-4.40%)
Feb 03, 2010 6.090 6.300 6.090 6.130 170,945 +0.03(+0.49%)
Feb 02, 2010 6.180 6.230 6.020 6.100 188,540 -0.10(-1.61%)
Feb 01, 2010 6.010 6.230 5.910 6.200 154,404 +0.20(+3.33%)
Jan 29, 2010 6.100 6.240 5.984 6.000 300,120 -0.09(-1.48%)
Jan 28, 2010 6.270 6.320 5.920 6.090 232,002 -0.15(-2.40%)
Jan 27, 2010 6.170 6.330 6.030 6.240 215,755 +0.06(+0.97%)
Jan 26, 2010 6.410 6.520 6.180 6.180 187,801 -0.27(-4.19%)
Jan 25, 2010 6.470 6.510 6.360 6.450 112,734 +0.07(+1.10%)
Jan 22, 2010 6.570 6.750 6.320 6.380 352,106 -0.22(-3.33%)
Jan 21, 2010 6.840 6.950 6.600 6.600 265,931 -0.24(-3.51%)
Jan 20, 2010 6.900 6.950 6.800 6.840 280,486 -0.01(-0.15%)
Jan 19, 2010 6.640 6.850 6.600 6.850 278,661 +0.19(+2.85%)
Jan 15, 2010 6.810 6.660 6.660 6.660 244,000 -0.13(-1.91%)
Jan 14, 2010 6.640 6.830 6.530 6.790 182,364 +0.14(+2.11%)
Jan 13, 2010 6.710 6.800 6.500 6.650 225,030 +0.00(+0.00%)
Jan 12, 2010 6.720 6.760 6.470 6.650 362,378 -0.15(-2.21%)
Jan 11, 2010 6.970 7.000 6.750 6.800 224,987 -0.14(-2.02%)
Jan 08, 2010 6.900 6.980 6.650 6.940 211,491 +0.03(+0.43%)
Jan 07, 2010 7.000 7.040 6.670 6.910 412,356 -0.05(-0.72%)
Jan 06, 2010 6.460 6.960 6.450 6.960 697,669 +0.51(+7.91%)
Jan 05, 2010 5.960 6.690 5.850 6.450 722,477 +0.47(+7.86%)
Jan 04, 2010 5.700 5.990 5.330 5.980 393,138 +0.35(+6.22%)
Dec 31, 2009 5.920 5.630 5.630 5.630 239,000 -0.31(-5.22%)
Dec 30, 2009 5.510 5.970 5.510 5.940 392,946 +0.38(+6.83%)
Dec 29, 2009 5.480 5.590 5.400 5.560 176,917 +0.11(+2.02%)
Dec 28, 2009 5.340 5.480 5.330 5.450 145,233 +0.15(+2.83%)
Dec 24, 2009 5.330 5.350 5.270 5.300 42,839 -0.02(-0.38%)
Dec 23, 2009 5.130 5.360 5.080 5.320 347,689 +0.21(+4.11%)
Dec 22, 2009 5.180 5.180 5.060 5.110 184,688 -0.07(-1.35%)
Dec 21, 2009 5.120 5.240 5.060 5.180 157,240 +0.08(+1.57%)
Dec 18, 2009 5.120 5.175 5.010 5.100 665,077 +0.02(+0.39%)
Dec 17, 2009 5.130 5.220 5.030 5.080 249,674 -0.07(-1.36%)
Dec 16, 2009 5.270 5.330 5.150 5.150 278,536 -0.06(-1.15%)
Dec 15, 2009 5.250 5.300 5.180 5.210 418,753 -0.05(-0.95%)
Dec 14, 2009 5.340 5.450 5.070 5.260 1,071,794 +0.22(+4.37%)
Dec 11, 2009 5.050 5.060 5.010 5.040 234,048 +0.04(+0.80%)
Dec 10, 2009 5.100 5.120 5.000 5.000 388,531 -0.07(-1.38%)
Dec 09, 2009 5.130 5.130 5.030 5.070 135,316 -0.03(-0.59%)
Dec 08, 2009 5.100 5.140 5.045 5.100 207,769 -0.03(-0.58%)
Dec 07, 2009 5.200 5.240 5.040 5.130 132,915 -0.09(-1.72%)
Dec 04, 2009 5.200 5.240 5.110 5.220 182,828 +0.11(+2.15%)
Dec 03, 2009 5.170 5.170 5.100 5.110 231,610 -0.02(-0.39%)
Dec 02, 2009 5.200 5.275 5.090 5.130 159,058 -0.09(-1.72%)
Dec 01, 2009 5.250 5.250 5.110 5.220 214,490 +0.04(+0.77%)
Nov 30, 2009 5.090 5.220 5.010 5.180 373,978 +0.03(+0.58%)
Nov 27, 2009 5.060 5.240 5.060 5.150 127,953 -0.10(-1.90%)
Nov 25, 2009 5.220 5.290 5.210 5.250 104,572 +0.00(+0.00%)
Nov 24, 2009 5.250 5.250 5.180 5.250 85,061 +0.00(+0.00%)
Nov 23, 2009 5.220 5.320 5.170 5.250 194,446 +0.10(+1.94%)
Nov 20, 2009 5.210 5.310 5.050 5.150 283,681 -0.08(-1.53%)
Nov 19, 2009 5.200 5.370 5.190 5.230 285,860 -0.02(-0.38%)
Nov 18, 2009 5.250 5.330 5.210 5.250 222,071 -0.02(-0.38%)
Nov 17, 2009 5.320 5.320 5.160 5.270 150,323 -0.06(-1.13%)
Nov 16, 2009 5.300 5.390 5.300 5.330 192,600 +0.05(+0.95%)
Nov 13, 2009 5.220 5.290 5.160 5.280 171,626 +0.03(+0.57%)
Nov 12, 2009 5.350 5.480 5.250 5.250 255,445 -0.10(-1.87%)
Nov 11, 2009 5.470 5.470 5.270 5.350 240,219 +0.10(+1.90%)
Nov 10, 2009 5.280 5.310 5.000 5.250 431,013 -0.07(-1.32%)
Nov 09, 2009 5.200 5.350 5.200 5.320 253,120 +0.15(+2.90%)
Nov 06, 2009 5.110 5.240 5.000 5.170 225,761 +0.03(+0.58%)
Nov 05, 2009 5.120 5.140 5.000 5.140 245,960 +0.14(+2.80%)
Nov 04, 2009 5.110 5.150 4.970 5.000 264,190 -0.08(-1.57%)
Nov 03, 2009 5.030 5.130 4.920 5.080 354,506 -0.01(-0.20%)
Nov 02, 2009 5.000 5.110 4.770 5.090 507,822 +0.10(+2.00%)
Oct 30, 2009 5.100 5.170 4.690 4.990 640,267 -0.15(-2.92%)
Oct 29, 2009 5.200 5.350 5.070 5.140 302,857 -0.01(-0.19%)
Oct 28, 2009 5.220 5.230 5.000 5.150 467,213 -0.06(-1.15%)
Oct 27, 2009 5.010 5.350 5.000 5.210 553,477 +0.20(+3.99%)
Oct 26, 2009 5.040 5.230 5.000 5.010 384,721 -0.05(-0.99%)
Oct 23, 2009 5.320 5.460 5.030 5.060 597,108 -0.37(-6.81%)
Oct 22, 2009 5.730 5.730 5.140 5.430 1,037,745 -0.57(-9.50%)
Oct 21, 2009 5.880 6.100 5.770 6.000 886,221 +0.16(+2.74%)
Oct 20, 2009 5.595 5.960 5.560 5.840 811,212 +0.40(+7.35%)
Oct 19, 2009 5.370 5.500 5.280 5.440 190,442 +0.08(+1.49%)
Oct 16, 2009 5.350 5.470 5.230 5.360 347,887 -0.02(-0.37%)
Oct 15, 2009 5.330 5.430 5.270 5.380 218,503 -0.01(-0.19%)
Oct 14, 2009 5.450 5.470 5.320 5.390 344,811 +0.02(+0.37%)
Oct 13, 2009 5.510 5.530 5.162 5.370 321,751 -0.12(-2.19%)
Oct 12, 2009 5.480 5.580 5.410 5.490 167,114 -0.01(-0.18%)
Oct 09, 2009 5.440 5.580 5.300 5.500 287,555 +0.03(+0.55%)
Oct 08, 2009 5.190 5.550 5.150 5.470 726,692 +0.36(+7.05%)
Oct 07, 2009 4.950 5.110 4.840 5.110 428,079 +0.19(+3.86%)
Oct 06, 2009 5.100 5.240 4.910 4.920 336,384 -0.16(-3.15%)
Oct 05, 2009 4.830 5.080 4.800 5.080 267,381 +0.25(+5.18%)
Oct 02, 2009 4.880 4.990 4.770 4.830 414,935 -0.12(-2.42%)
Oct 01, 2009 5.120 5.140 4.930 4.950 409,511 -0.19(-3.70%)
Sep 30, 2009 5.300 5.340 5.050 5.140 242,619 -0.13(-2.47%)
Sep 29, 2009 5.380 5.450 5.240 5.270 354,023 -0.08(-1.50%)
Sep 28, 2009 5.160 5.390 5.100 5.350 336,057 +0.23(+4.49%)
Sep 25, 2009 5.190 5.190 5.040 5.120 297,876 -0.10(-1.92%)
Sep 24, 2009 5.430 5.480 5.170 5.220 439,467 -0.28(-5.09%)
Sep 23, 2009 5.620 5.650 5.480 5.500 372,989 -0.09(-1.61%)
Sep 22, 2009 5.660 5.750 5.540 5.590 369,323 -0.04(-0.71%)
Sep 21, 2009 5.640 5.750 5.500 5.630 221,413 -0.01(-0.18%)
Sep 18, 2009 5.840 5.890 5.610 5.640 384,811 -0.17(-2.93%)
Sep 17, 2009 6.070 6.100 5.810 5.810 343,939 -0.17(-2.84%)
Sep 16, 2009 5.850 6.030 5.780 5.980 403,029 +0.20(+3.46%)
Sep 15, 2009 5.700 5.860 5.655 5.780 404,150 +0.06(+1.05%)
Sep 14, 2009 5.660 5.770 5.560 5.720 236,812 +0.01(+0.18%)
Sep 11, 2009 5.760 5.890 5.600 5.710 365,608 -0.01(-0.17%)
Sep 10, 2009 5.570 5.740 5.560 5.720 236,584 +0.19(+3.44%)
Sep 09, 2009 5.350 5.540 5.350 5.530 301,082 +0.22(+4.14%)
Sep 08, 2009 5.470 5.580 5.300 5.310 376,272 -0.07(-1.30%)
Sep 04, 2009 5.250 5.390 5.170 5.380 331,540 +0.14(+2.67%)
Sep 03, 2009 5.110 5.240 5.060 5.240 405,471 +0.19(+3.76%)
Sep 02, 2009 5.100 5.190 5.010 5.050 490,597 -0.08(-1.56%)
Sep 01, 2009 5.370 5.510 5.100 5.130 553,593 -0.30(-5.52%)
Aug 31, 2009 5.500 5.630 5.380 5.430 422,163 -0.11(-1.99%)
Aug 28, 2009 5.940 5.970 5.450 5.540 626,344 -0.31(-5.30%)
Aug 27, 2009 5.890 5.970 5.770 5.850 195,543 +0.00(+0.00%)
Aug 26, 2009 6.090 6.140 5.800 5.850 490,896 -0.27(-4.41%)
Aug 25, 2009 6.130 6.250 6.110 6.120 459,140 +0.00(+0.00%)
Aug 24, 2009 6.020 6.170 5.960 6.120 577,792 +0.17(+2.86%)
Aug 21, 2009 5.990 6.190 5.930 5.950 610,285 +0.06(+1.02%)
Aug 20, 2009 5.510 5.910 5.510 5.890 530,997 +0.42(+7.68%)
Aug 19, 2009 5.280 5.500 5.250 5.470 461,458 +0.12(+2.24%)
Aug 18, 2009 5.170 5.380 5.170 5.350 514,225 +0.24(+4.70%)
Aug 17, 2009 5.250 5.400 5.010 5.110 599,645 -0.42(-7.59%)
Aug 14, 2009 5.690 5.760 5.450 5.530 473,171 -0.25(-4.33%)
Aug 13, 2009 5.560 6.000 5.560 5.780 543,483 +0.16(+2.85%)
Aug 12, 2009 5.790 5.900 5.620 5.620 875,771 -0.40(-6.64%)
Aug 11, 2009 6.510 6.550 5.950 6.020 620,269 -0.50(-7.67%)
Aug 10, 2009 6.760 6.840 6.440 6.520 596,574 -0.09(-1.36%)
Aug 07, 2009 6.500 6.750 6.480 6.610 403,166 +0.20(+3.12%)
Aug 06, 2009 6.840 6.870 6.340 6.410 373,163 -0.43(-6.29%)
Aug 05, 2009 7.050 7.070 6.750 6.840 361,124 -0.16(-2.29%)
Aug 04, 2009 6.850 7.070 6.820 7.000 499,330 +0.06(+0.86%)
Aug 03, 2009 7.080 7.160 6.820 6.940 531,775 -0.06(-0.86%)
Jul 31, 2009 6.960 7.140 6.860 7.000 406,461 -0.03(-0.43%)
Jul 30, 2009 6.950 7.210 6.850 7.030 492,996 +0.00(+0.00%)
Jul 29, 2009 7.020 7.140 6.960 7.030 362,234 +0.00(+0.00%)
Jul 28, 2009 7.250 7.390 6.910 7.030 941,999 -0.37(-5.00%)
Jul 27, 2009 7.530 7.900 7.280 7.400 779,869 -0.46(-5.85%)
Jul 24, 2009 7.920 8.060 7.260 7.860 1,047,334 +0.00(+0.00%)
Jul 23, 2009 9.930 9.930 7.620 7.860 2,569,009 -2.02(-20.45%)
Jul 22, 2009 11.03 11.06 9.870 9.880 2,891,886 +0.37(+3.89%)
Jul 21, 2009 9.320 9.690 9.250 9.510 612,555 +0.31(+3.37%)
Jul 20, 2009 9.090 9.380 8.900 9.200 288,025 +0.08(+0.88%)
Jul 17, 2009 8.980 9.140 8.750 9.120 324,786 +0.16(+1.79%)
Jul 16, 2009 8.690 8.970 8.600 8.960 256,228 +0.19(+2.17%)
Jul 15, 2009 8.590 8.880 8.560 8.770 508,388 +0.27(+3.18%)
Jul 14, 2009 8.470 8.670 8.380 8.500 430,709 +0.22(+2.66%)
Jul 13, 2009 8.210 8.470 8.020 8.280 378,204 -0.01(-0.12%)
Jul 10, 2009 7.900 8.320 7.810 8.290 273,552 +0.24(+2.98%)
Jul 09, 2009 7.720 8.190 7.660 8.050 386,036 +0.33(+4.27%)
Jul 08, 2009 7.410 7.840 7.410 7.720 483,825 +0.25(+3.35%)
Jul 07, 2009 7.220 7.740 7.020 7.470 565,885 +0.11(+1.49%)
Jul 06, 2009 7.750 7.790 7.280 7.360 649,354 -0.50(-6.36%)
Jul 02, 2009 8.010 8.040 7.660 7.860 745,606 -0.45(-5.42%)
Jul 01, 2009 8.900 9.150 7.730 8.310 1,644,955 -3.02(-26.65%)
Jun 30, 2009 11.46 11.67 11.22 11.33 216,200 -0.09(-0.79%)
Jun 29, 2009 11.43 11.75 11.21 11.42 289,564 -0.02(-0.17%)
Jun 26, 2009 10.77 11.74 10.77 11.44 897,040 +0.44(+4.00%)
Jun 25, 2009 10.93 11.07 10.50 11.00 366,782 +0.40(+3.77%)
Jun 24, 2009 9.960 10.83 9.830 10.60 386,971 +0.77(+7.83%)
Jun 23, 2009 10.07 10.59 9.630 9.830 306,879 -0.19(-1.90%)
Jun 22, 2009 10.84 10.84 9.890 10.02 689,585 -0.90(-8.24%)
Jun 19, 2009 11.03 11.56 10.75 10.92 690,746 -0.04(-0.36%)
Jun 18, 2009 10.81 11.03 10.61 10.96 304,420 +0.10(+0.92%)
Jun 17, 2009 10.95 10.97 10.25 10.86 416,330 -0.05(-0.46%)
Jun 16, 2009 10.47 10.97 10.47 10.91 548,901 +0.66(+6.44%)
Jun 15, 2009 10.80 10.94 10.09 10.25 600,777 -0.96(-8.56%)
Jun 12, 2009 11.27 11.27 10.96 11.21 314,121 -0.05(-0.44%)
Jun 11, 2009 11.30 11.40 11.04 11.26 324,634 -0.04(-0.35%)
Jun 10, 2009 11.09 11.30 10.76 11.30 454,366 +0.29(+2.63%)
Jun 09, 2009 10.68 11.15 10.58 11.01 391,828 +0.37(+3.48%)
Jun 08, 2009 10.21 10.75 9.910 10.64 407,857 +0.00(+0.00%)
Jun 05, 2009 10.45 10.74 10.15 10.64 287,791 +0.44(+4.31%)
Jun 04, 2009 10.10 10.42 9.900 10.20 381,844 +0.11(+1.09%)
Jun 03, 2009 10.22 10.27 9.840 10.09 334,938 -0.26(-2.51%)
Jun 02, 2009 10.21 10.47 9.745 10.35 679,465 +0.11(+1.07%)
Jun 01, 2009 9.440 10.34 9.440 10.24 649,922 +0.80(+8.47%)
May 29, 2009 9.010 9.450 8.980 9.440 977,379 +0.44(+4.89%)
May 28, 2009 9.310 9.380 8.240 9.000 742,429 -0.29(-3.12%)
May 27, 2009 9.890 9.910 9.260 9.290 520,034 -0.50(-5.11%)
May 26, 2009 8.900 9.860 8.810 9.790 1,226,957 +1.36(+16.13%)
May 22, 2009 8.650 8.910 8.350 8.430 214,142 -0.41(-4.64%)
May 21, 2009 8.890 8.970 8.600 8.840 329,866 -0.16(-1.78%)
May 20, 2009 8.880 9.140 8.680 9.000 664,478 +0.18(+2.04%)
May 19, 2009 8.570 9.000 8.570 8.820 494,851 +0.18(+2.08%)
May 18, 2009 8.360 8.700 7.950 8.640 698,749 +0.38(+4.60%)
May 15, 2009 8.490 8.626 8.140 8.260 263,691 -0.17(-2.02%)
May 14, 2009 8.090 8.580 7.940 8.430 442,705 +0.29(+3.56%)
May 13, 2009 8.440 8.440 8.040 8.140 424,587 -0.33(-3.90%)
May 12, 2009 8.820 8.990 8.000 8.470 672,210 -0.31(-3.53%)
May 11, 2009 8.820 9.060 8.720 8.780 595,883 -0.26(-2.88%)
May 08, 2009 9.040 9.250 8.560 9.040 344,399 +0.16(+1.80%)
May 07, 2009 9.220 9.310 8.700 8.880 351,477 -0.23(-2.52%)
May 06, 2009 9.250 9.300 8.769 9.110 401,011 -0.03(-0.33%)
May 05, 2009 8.820 9.140 8.690 9.140 648,640 +0.40(+4.58%)
May 04, 2009 8.300 8.910 8.210 8.740 704,738 +0.35(+4.17%)
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.