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 (%)
Jun 30, 2011 5.280 5.430 5.080 5.400 151,860 +0.11(+2.08%)
Jun 29, 2011 4.880 5.370 4.880 5.290 277,515 +0.45(+9.30%)
Jun 28, 2011 4.940 4.970 4.700 4.840 222,057 -0.08(-1.63%)
Jun 27, 2011 5.060 5.100 4.840 4.920 147,687 -0.17(-3.34%)
Jun 24, 2011 5.140 5.250 5.000 5.090 458,452 -0.05(-0.97%)
Jun 23, 2011 5.190 5.210 4.910 5.140 252,805 -0.18(-3.38%)
Jun 22, 2011 4.480 5.560 4.480 5.320 618,462 +0.92(+20.91%)
Jun 21, 2011 4.340 4.430 4.150 4.400 168,822 +0.09(+2.09%)
Jun 20, 2011 4.230 4.310 4.150 4.310 89,202 +0.07(+1.65%)
Jun 17, 2011 4.230 4.300 4.150 4.240 213,902 +0.06(+1.44%)
Jun 16, 2011 4.230 4.340 4.180 4.180 110,746 -0.05(-1.18%)
Jun 15, 2011 4.360 4.420 4.200 4.230 116,508 -0.21(-4.73%)
Jun 14, 2011 4.340 4.470 4.300 4.440 83,174 +0.18(+4.23%)
Jun 13, 2011 4.360 4.450 4.260 4.260 69,748 -0.08(-1.84%)
Jun 10, 2011 4.450 4.530 4.330 4.340 107,390 -0.11(-2.47%)
Jun 09, 2011 4.470 4.530 4.420 4.450 115,166 +0.02(+0.45%)
Jun 08, 2011 4.550 4.700 4.410 4.430 158,248 -0.15(-3.28%)
Jun 07, 2011 4.600 4.660 4.540 4.580 122,912 +0.06(+1.33%)
Jun 06, 2011 4.500 4.550 4.330 4.520 230,288 +0.02(+0.44%)
Jun 03, 2011 4.630 4.710 4.500 4.500 235,524 -0.09(-1.96%)
May 24, 2011 4.840 4.940 4.520 4.590 278,534 -0.21(-4.37%)
May 23, 2011 4.800 4.860 4.710 4.800 326,547 -0.15(-3.03%)
May 20, 2011 5.140 5.200 4.950 4.950 173,854 -0.22(-4.35%)
May 19, 2011 5.290 5.290 5.105 5.175 169,180 -0.04(-0.86%)
May 18, 2011 5.300 5.330 5.130 5.220 167,658 -0.04(-0.76%)
May 17, 2011 5.410 5.500 5.170 5.260 238,721 -0.19(-3.49%)
May 16, 2011 5.610 5.678 5.430 5.450 105,276 -0.23(-4.05%)
May 13, 2011 5.920 5.920 5.626 5.680 106,430 -0.24(-4.05%)
May 12, 2011 5.800 5.980 5.760 5.920 108,136 +0.05(+0.85%)
May 11, 2011 6.010 6.010 5.850 5.870 92,538 -0.19(-3.14%)
May 10, 2011 6.000 6.060 5.930 6.060 106,948 +0.06(+1.00%)
May 09, 2011 5.890 6.030 5.800 6.000 116,253 +0.09(+1.52%)
May 06, 2011 6.050 6.062 5.860 5.910 139,123 -0.03(-0.51%)
May 05, 2011 6.030 6.100 5.930 5.940 186,289 -0.13(-2.14%)
May 04, 2011 6.150 6.170 6.050 6.070 90,107 -0.04(-0.65%)
May 03, 2011 6.330 6.370 6.050 6.110 83,852 -0.27(-4.23%)
May 02, 2011 6.430 6.770 6.360 6.380 137,171 -0.38(-5.62%)
Apr 29, 2011 6.750 6.830 6.490 6.760 145,759 +0.04(+0.60%)
Apr 28, 2011 6.580 6.760 6.505 6.720 84,342 +0.12(+1.82%)
Apr 27, 2011 6.770 6.770 6.450 6.600 134,106 -0.19(-2.80%)
Apr 26, 2011 6.480 6.800 6.230 6.790 303,100 +0.34(+5.27%)
Apr 25, 2011 6.300 6.490 6.210 6.450 158,601 +0.19(+3.04%)
Apr 21, 2011 6.320 6.320 6.140 6.260 64,674 +0.00(+0.00%)
Apr 20, 2011 6.250 6.320 6.180 6.260 92,907 +0.18(+2.96%)
Apr 19, 2011 6.100 6.110 5.970 6.080 127,051 +0.02(+0.33%)
Apr 18, 2011 6.130 6.200 5.990 6.060 138,322 -0.22(-3.50%)
Apr 15, 2011 6.140 6.300 6.100 6.280 100,209 +0.13(+2.11%)
Apr 14, 2011 6.060 6.200 6.060 6.150 114,201 +0.02(+0.33%)
Apr 13, 2011 6.210 6.270 6.060 6.130 101,132 -0.02(-0.33%)
Apr 12, 2011 6.430 6.509 6.150 6.150 145,032 -0.36(-5.53%)
Apr 11, 2011 6.800 6.900 6.460 6.510 124,134 -0.29(-4.26%)
Apr 08, 2011 7.100 7.100 6.790 6.800 113,211 -0.27(-3.82%)
Apr 07, 2011 7.250 7.250 7.070 7.070 128,322 -0.15(-2.08%)
Apr 06, 2011 7.180 7.280 7.100 7.220 109,053 +0.06(+0.84%)
Apr 05, 2011 7.110 7.250 6.960 7.160 137,855 +0.00(+0.00%)
Apr 04, 2011 7.010 7.170 6.970 7.160 215,752 +0.16(+2.29%)
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.