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, 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%)
Apr 01, 2011 6.900 7.000 6.710 7.000 227,523 +0.14(+2.04%)
Mar 31, 2011 6.730 6.890 6.650 6.860 109,341 +0.11(+1.63%)
Mar 30, 2011 6.730 6.750 6.650 6.750 125,945 +0.05(+0.75%)
Mar 29, 2011 6.650 6.740 6.620 6.700 72,946 +0.06(+0.90%)
Mar 28, 2011 6.620 6.750 6.590 6.640 101,519 +0.07(+1.07%)
Mar 25, 2011 6.470 6.670 6.340 6.570 152,631 +0.16(+2.50%)
Mar 24, 2011 6.550 6.559 6.370 6.410 88,847 -0.09(-1.38%)
Mar 23, 2011 6.480 6.570 6.270 6.500 149,588 +0.02(+0.31%)
Mar 22, 2011 6.460 6.500 6.410 6.480 137,651 +0.02(+0.31%)
Mar 21, 2011 6.340 6.460 6.230 6.460 173,427 +0.23(+3.69%)
Mar 18, 2011 6.070 6.250 5.960 6.230 292,589 +0.23(+3.83%)
Mar 17, 2011 5.870 6.040 5.830 6.000 196,813 +0.27(+4.71%)
Mar 16, 2011 5.670 5.860 5.630 5.730 275,782 +0.03(+0.53%)
Mar 15, 2011 5.730 5.760 5.570 5.700 341,907 -0.26(-4.36%)
Mar 14, 2011 6.190 6.290 5.940 5.960 216,788 -0.30(-4.79%)
Mar 11, 2011 6.400 6.430 6.220 6.260 195,688 -0.16(-2.49%)
Mar 10, 2011 6.340 6.460 6.190 6.420 159,692 -0.04(-0.62%)
Mar 09, 2011 6.440 6.520 6.360 6.460 150,624 -0.02(-0.31%)
Mar 08, 2011 6.340 6.550 6.270 6.480 226,096 +0.16(+2.53%)
Mar 07, 2011 6.430 6.470 6.150 6.320 186,582 -0.09(-1.40%)
Mar 04, 2011 6.390 6.430 6.270 6.410 192,233 +0.01(+0.16%)
Mar 03, 2011 6.220 6.400 6.220 6.400 186,229 +0.25(+4.07%)
Mar 02, 2011 6.250 6.300 6.100 6.150 106,336 -0.12(-1.91%)
Mar 01, 2011 6.390 6.390 6.220 6.270 97,660 -0.08(-1.26%)
Feb 28, 2011 6.430 6.430 6.200 6.350 189,293 -0.04(-0.63%)
Feb 25, 2011 6.240 6.410 6.150 6.390 161,743 +0.16(+2.57%)
Feb 24, 2011 6.130 6.250 5.990 6.230 182,953 +0.14(+2.30%)
Feb 23, 2011 6.440 6.510 6.070 6.090 193,987 -0.32(-4.99%)
Feb 22, 2011 6.810 6.830 6.410 6.410 261,375 -0.52(-7.57%)
Feb 18, 2011 6.720 6.940 6.560 6.935 249,943 +0.25(+3.82%)
Feb 17, 2011 6.630 6.735 6.380 6.680 254,975 +0.04(+0.60%)
Feb 16, 2011 6.760 6.870 6.610 6.640 264,718 -0.22(-3.21%)
Feb 15, 2011 7.490 7.490 6.790 6.860 466,110 -0.67(-8.90%)
Feb 14, 2011 7.330 7.570 7.140 7.530 291,607 +0.20(+2.73%)
Feb 11, 2011 6.800 7.340 6.730 7.330 414,399 +0.51(+7.48%)
Feb 10, 2011 6.640 6.830 6.510 6.820 151,412 +0.14(+2.10%)
Feb 09, 2011 6.630 6.840 6.531 6.680 154,664 +0.00(+0.00%)
Feb 08, 2011 6.550 6.690 6.440 6.680 141,006 +0.12(+1.83%)
Feb 07, 2011 6.410 6.590 6.360 6.560 65,028 +0.15(+2.34%)
Feb 04, 2011 6.410 6.460 6.290 6.410 84,521 +0.01(+0.16%)
Feb 03, 2011 6.290 6.419 6.160 6.400 107,481 +0.08(+1.27%)
Feb 02, 2011 6.350 6.470 6.300 6.320 80,839 -0.09(-1.40%)
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.