SPARTAN MOTORS $6.05

down -0.07


19/6/2013 11:19 AM  |  NASDAQ : SPAR  |  Industries : Manufacturing / Motor Vehicle Manufacturing
Type:

SPAR historical data

Date Open High Low Close Volume
6/18/2013 5.93 6.15 5.93 6.12 590
6/17/2013 6.02 6.02 5.85 5.90 280
6/14/2013 6.07 6.07 5.92 5.98 725
6/13/2013 5.91 6.08 5.90 6.07 678
6/12/2013 6.06 6.12 5.90 5.92 590
6/11/2013 6.09 6.15 5.94 5.99 1162
6/10/2013 6.06 6.14 5.98 6.09 1020
6/7/2013 5.97 6.04 5.89 5.99 918
6/6/2013 5.96 5.98 5.68 5.90 751
6/5/2013 6.00 6.04 5.96 5.98 806
6/4/2013 6.25 6.29 5.90 6.03 2978
6/3/2013 6.09 6.25 6.01 6.23 2373
5/31/2013 5.90 6.13 5.76 6.05 2666
5/30/2013 6.00 6.10 5.94 5.97 1013
5/29/2013 5.86 5.99 5.83 5.98 659
5/28/2013 5.85 5.94 5.47 5.93 1373
5/24/2013 5.73 5.82 5.62 5.78 502
5/23/2013 5.44 5.78 5.44 5.77 625
5/22/2013 5.74 5.82 5.50 5.52 988
5/21/2013 5.82 5.90 5.65 5.75 820
5/20/2013 5.82 5.89 5.67 5.85 688
5/17/2013 5.71 5.90 5.71 5.83 1533
5/16/2013 5.66 5.70 5.57 5.69 669
5/15/2013 5.58 5.73 5.54 5.69 642
5/14/2013 5.65 5.67 5.57 5.62 2154
5/13/2013 5.58 5.71 5.56 5.64 1118
5/10/2013 5.60 5.64 5.46 5.61 641
5/9/2013 5.57 5.76 5.51 5.64 3260
5/8/2013 5.12 5.84 5.12 5.57 6270
5/7/2013 5.37 5.44 5.36 5.43 822
5/6/2013 5.31 5.37 5.27 5.36 162
5/3/2013 5.29 5.36 5.23 5.32 841
5/2/2013 5.23 5.37 5.13 5.23 914
5/1/2013 5.27 5.33 5.16 5.19 1490
4/30/2013 5.18 5.33 5.18 5.32 1150
4/29/2013 5.18 5.21 5.16 5.21 1316
4/26/2013 5.22 5.22 5.15 5.18 894
4/25/2013 5.40 5.49 5.23 5.24 628
4/24/2013 5.21 5.36 5.17 5.36 525
4/23/2013 5.21 5.26 5.11 5.26 1148
4/22/2013 5.27 5.27 5.09 5.12 426
4/19/2013 5.09 5.29 5.09 5.28 506
4/18/2013 5.11 5.16 5.01 5.09 661
4/17/2013 5.18 5.34 5.05 5.08 971
4/16/2013 5.42 5.45 5.22 5.24 1736
4/15/2013 5.35 5.38 5.33 5.35 2083
4/12/2013 5.28 5.36 5.25 5.35 437
4/11/2013 5.32 5.35 5.29 5.34 209
4/10/2013 5.21 5.34 5.20 5.32 582
4/9/2013 5.23 5.27 5.21 5.22 606
4/8/2013 5.04 5.23 5.03 5.23 1511
4/5/2013 4.95 5.10 4.90 5.05 807
4/4/2013 5.15 5.17 5.03 5.06 656
4/3/2013 5.18 5.23 5.12 5.15 926
4/2/2013 5.40 5.41 5.16 5.18 1202
4/1/2013 5.30 5.37 5.29 5.34 889
3/28/2013 5.35 5.36 5.30 5.31 697
3/27/2013 5.17 5.38 5.17 5.32 719
3/26/2013 5.46 5.46 5.13 5.21 798
3/25/2013 5.41 5.44 5.30 5.40 519
3/22/2013 5.45 5.45 5.35 5.38 254
3/21/2013 5.37 5.46 5.34 5.39 373
3/20/2013 5.45 5.49 5.34 5.45 614
3/19/2013 5.45 5.50 5.41 5.44 849
3/18/2013 5.33 5.50 5.30 5.45 333
3/15/2013 5.45 5.52 5.42 5.44 1461
3/14/2013 5.42 5.48 5.29 5.47 872
3/13/2013 5.32 5.44 5.32 5.41 348
3/12/2013 5.43 5.45 5.32 5.33 262
3/11/2013 5.47 5.48 5.36 5.43 420
3/8/2013 5.56 5.56 5.34 5.51 639
3/7/2013 5.38 5.52 5.24 5.50 697
3/6/2013 5.23 5.40 5.09 5.40 734
3/5/2013 5.30 5.40 5.16 5.19 1771
3/4/2013 5.27 5.50 5.21 5.24 839
3/1/2013 5.23 5.33 5.15 5.27 712
2/28/2013 5.53 5.58 5.29 5.29 1325
2/27/2013 5.42 5.64 5.42 5.55 687
2/26/2013 5.38 5.46 5.30 5.44 662
2/25/2013 5.75 5.75 5.32 5.33 537
2/22/2013 5.77 5.77 5.66 5.70 725
2/21/2013 5.80 5.89 5.65 5.74 962
2/20/2013 5.90 5.95 5.81 5.81 715
2/19/2013 5.74 5.95 5.73 5.90 2114
2/15/2013 5.55 5.76 5.52 5.74 1805
2/14/2013 5.21 5.64 5.21 5.51 7518
2/13/2013 5.31 5.39 5.23 5.28 970
2/12/2013 5.50 5.51 5.34 5.37 1177
2/11/2013 5.46 5.54 5.46 5.52 801
2/8/2013 5.58 5.62 5.46 5.48 650
2/7/2013 5.62 5.62 5.55 5.55 503
2/6/2013 5.44 5.65 5.44 5.64 789
2/5/2013 5.48 5.53 5.43 5.50 697
2/4/2013 5.64 5.64 5.40 5.43 1139
2/1/2013 5.69 5.75 5.62 5.70 1404
1/31/2013 5.49 5.72 5.48 5.67 1140
1/30/2013 5.57 5.65 5.47 5.48 1462
1/29/2013 5.47 5.70 5.47 5.60 3202
1/28/2013 5.50 5.56 5.41 5.49 1494
1/25/2013 5.58 5.59 5.44 5.47 526
Marketplace
Trading Center