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 (%)
Jul 31, 2008 5.460 5.550 5.350 5.420 436,120 -0.23(-4.07%)
Jul 30, 2008 5.750 5.950 5.410 5.650 416,095 +0.00(+0.00%)
Jul 29, 2008 5.650 6.000 5.600 5.650 499,777 -0.21(-3.58%)
Jul 28, 2008 6.060 6.190 5.840 5.860 639,077 -0.10(-1.68%)
Jul 25, 2008 6.370 6.370 5.950 5.960 603,334 -0.36(-5.70%)
Jul 24, 2008 6.650 6.810 6.170 6.320 765,704 -0.62(-8.93%)
Jul 23, 2008 6.850 7.090 6.800 6.940 440,535 +0.18(+2.66%)
Jul 22, 2008 6.550 6.810 6.440 6.760 544,728 -0.24(-3.43%)
Jul 21, 2008 7.000 7.020 6.900 7.000 89,820 +0.04(+0.57%)
Jul 18, 2008 7.060 7.190 6.880 6.960 170,010 -0.08(-1.14%)
Jul 17, 2008 6.920 7.050 6.850 7.040 320,981 +0.15(+2.18%)
Jul 16, 2008 6.670 6.970 6.550 6.890 353,325 +0.26(+3.92%)
Jul 15, 2008 6.500 6.970 6.500 6.630 234,546 +0.00(+0.00%)
Jul 14, 2008 6.760 6.960 6.530 6.630 183,014 -0.02(-0.30%)
Jul 11, 2008 6.350 6.720 6.350 6.650 360,293 +0.24(+3.74%)
Jul 10, 2008 6.430 6.540 6.290 6.410 284,450 -0.05(-0.77%)
Jul 09, 2008 6.750 6.750 6.440 6.460 206,076 -0.29(-4.30%)
Jul 08, 2008 6.440 6.750 6.320 6.750 354,136 +0.34(+5.30%)
Jul 07, 2008 6.550 6.820 6.220 6.410 254,840 -0.09(-1.38%)
Jul 04, 2008 6.830 6.900 6.500 6.500 185,871 +0.00(+0.00%)
Jul 03, 2008 6.830 6.900 6.500 6.500 185,871 -0.32(-4.69%)
Jul 02, 2008 7.390 7.450 6.820 6.820 262,213 -0.64(-8.58%)
Jul 01, 2008 7.330 7.540 7.010 7.460 322,215 -0.01(-0.13%)
Jun 30, 2008 7.550 7.750 7.330 7.470 323,844 -0.05(-0.66%)
Jun 27, 2008 7.630 7.720 7.330 7.520 906,268 -0.11(-1.44%)
Jun 26, 2008 8.060 8.060 7.570 7.630 250,519 -0.52(-6.38%)
Jun 25, 2008 7.900 8.330 7.900 8.150 268,531 +0.26(+3.30%)
Jun 24, 2008 8.160 8.250 7.840 7.890 666,746 -0.29(-3.55%)
Jun 23, 2008 8.720 8.840 8.150 8.180 172,892 -0.47(-5.43%)
Jun 20, 2008 9.200 9.200 8.550 8.650 452,621 -0.35(-3.89%)
Jun 19, 2008 9.010 9.050 8.860 9.000 130,349 -0.02(-0.22%)
Jun 18, 2008 9.270 9.290 8.860 9.020 238,964 -0.28(-3.01%)
Jun 17, 2008 9.570 9.700 9.250 9.300 162,477 -0.24(-2.52%)
Jun 16, 2008 9.360 9.600 9.360 9.540 254,356 +0.18(+1.92%)
Jun 13, 2008 9.030 9.360 9.030 9.360 276,635 +0.47(+5.29%)
Jun 12, 2008 8.850 9.276 8.840 8.890 249,529 +0.13(+1.48%)
Jun 11, 2008 8.990 9.070 8.740 8.760 200,531 -0.27(-2.99%)
Jun 10, 2008 8.960 9.090 8.800 9.030 287,412 +0.08(+0.89%)
Jun 09, 2008 8.930 9.045 8.830 8.950 399,156 +0.18(+2.05%)
Jun 06, 2008 9.010 9.100 8.700 8.770 209,901 -0.30(-3.31%)
Jun 05, 2008 8.940 9.100 8.870 9.070 273,934 +0.12(+1.34%)
Jun 04, 2008 8.870 9.190 8.870 8.950 204,159 +0.06(+0.67%)
Jun 03, 2008 8.870 9.070 8.670 8.890 224,482 +0.09(+1.02%)
Jun 02, 2008 9.000 9.020 8.540 8.800 262,692 -0.23(-2.55%)
May 30, 2008 9.120 9.120 8.780 9.030 408,008 -0.06(-0.66%)
May 29, 2008 8.600 9.100 8.470 9.090 282,415 +0.45(+5.21%)
May 28, 2008 9.090 9.090 8.520 8.640 274,698 -0.41(-4.53%)
May 27, 2008 9.200 9.220 8.690 9.050 280,273 -0.12(-1.31%)
May 26, 2008 9.310 9.420 8.990 9.170 298,436 +0.00(+0.00%)
May 23, 2008 9.310 9.420 8.990 9.170 298,436 -0.22(-2.34%)
May 22, 2008 9.360 9.550 9.320 9.390 393,825 +0.07(+0.75%)
May 21, 2008 9.430 9.570 9.200 9.320 244,294 -0.08(-0.85%)
May 20, 2008 9.280 9.600 9.280 9.400 248,769 +0.06(+0.64%)
May 19, 2008 9.370 9.550 9.250 9.340 319,539 -0.03(-0.32%)
May 16, 2008 9.500 9.700 9.210 9.370 196,607 -0.25(-2.60%)
May 15, 2008 9.420 9.620 9.350 9.620 114,846 +0.19(+2.01%)
May 14, 2008 9.240 9.780 9.240 9.430 339,638 +0.17(+1.84%)
May 13, 2008 9.300 9.550 9.200 9.260 207,407 -0.03(-0.32%)
May 12, 2008 9.410 9.680 9.140 9.290 279,449 -0.08(-0.85%)
May 09, 2008 9.720 9.784 8.820 9.370 355,439 +0.00(+0.00%)
May 08, 2008 9.250 9.680 8.940 9.370 277,702 +0.13(+1.41%)
May 07, 2008 9.510 9.840 9.200 9.240 222,807 -0.25(-2.63%)
May 06, 2008 9.400 9.670 9.290 9.490 301,519 +0.05(+0.53%)
May 05, 2008 9.560 9.750 9.310 9.440 226,267 -0.13(-1.36%)
May 02, 2008 9.920 9.980 9.560 9.570 297,515 -0.23(-2.35%)
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.