SPORT CHALET $2.05


22/5/2013 10:22 AM  |  NASDAQ : SPCHA  |  Industries : Retail Trade / Sporting Goods, Hobby, and Musical Instrument Stores
Type:

SPCHA historical data

Date Open High Low Close Volume
5/21/2013 1.78 2.12 1.78 2.05 264
5/20/2013 1.76 1.78 1.60 1.73 31
5/17/2013 1.65 1.76 1.65 1.65 60
5/16/2013 2.25 2.25 1.51 1.60 480
5/15/2013 2.28 2.28 2.03 2.20 140
5/14/2013 2.19 2.29 2.01 2.22 211
5/13/2013 2.30 2.44 2.01 2.01 328
5/10/2013 1.67 2.40 1.51 2.20 921
5/9/2013 1.38 1.90 1.37 1.65 1252
5/8/2013 1.34 1.34 1.33 1.33 11
5/7/2013 1.37 1.39 1.37 1.39 7
5/6/2013 1.37 1.38 1.37 1.38 3
5/3/2013 1.34 1.38 1.30 1.37 27
5/2/2013 1.37 1.37 1.37 1.37 0
5/1/2013 1.37 1.37 1.37 1.37 0
4/30/2013 1.37 1.37 1.37 1.37 0
4/29/2013 1.32 1.37 1.32 1.37 3
4/26/2013 1.37 1.37 1.37 1.37 0
4/25/2013 1.30 1.37 1.30 1.37 14
4/24/2013 1.29 1.29 1.29 1.29 0
4/23/2013 1.29 1.29 1.29 1.29 0
4/22/2013 1.29 1.29 1.29 1.29 11
4/19/2013 1.29 1.29 1.29 1.29 0
4/18/2013 1.29 1.29 1.29 1.29 0
4/17/2013 1.29 1.29 1.29 1.29 0
4/16/2013 1.21 1.29 1.21 1.29 25
4/15/2013 1.25 1.25 1.25 1.25 2
4/12/2013 1.25 1.25 1.25 1.25 3
4/11/2013 1.32 1.32 1.21 1.21 15
4/10/2013 1.21 1.21 1.21 1.21 4
4/9/2013 1.30 1.42 1.20 1.21 171
4/8/2013 1.25 1.25 1.23 1.23 55
4/5/2013 1.27 1.28 1.26 1.26 7
4/4/2013 1.30 1.30 1.30 1.30 0
4/3/2013 1.30 1.30 1.30 1.30 0
4/2/2013 1.30 1.30 1.30 1.30 22
4/1/2013 1.31 1.31 1.24 1.30 13
3/28/2013 1.33 1.34 1.32 1.34 9
3/27/2013 1.32 1.33 1.32 1.33 71
3/26/2013 1.28 1.30 1.27 1.29 10
3/25/2013 1.28 1.32 1.26 1.30 22
3/22/2013 1.31 1.34 1.24 1.29 46
3/21/2013 1.36 1.36 1.26 1.31 37
3/20/2013 1.39 1.40 1.39 1.40 2
3/19/2013 1.39 1.41 1.27 1.39 23
3/18/2013 1.39 1.41 1.31 1.41 13
3/15/2013 1.41 1.41 1.41 1.41 0
3/14/2013 1.41 1.41 1.41 1.41 0
3/13/2013 1.42 1.42 1.36 1.41 13
3/12/2013 1.40 1.41 1.38 1.39 40
3/11/2013 1.43 1.43 1.43 1.43 10
3/8/2013 1.41 1.43 1.40 1.43 45
3/7/2013 1.43 1.43 1.40 1.43 34
3/6/2013 1.43 1.43 1.43 1.43 0
3/5/2013 1.43 1.44 1.43 1.43 6
3/4/2013 1.43 1.43 1.43 1.43 3
3/1/2013 1.42 1.42 1.42 1.42 2
2/28/2013 1.43 1.43 1.40 1.42 27
2/27/2013 1.43 1.43 1.43 1.43 0
2/26/2013 1.43 1.43 1.43 1.43 2
2/25/2013 1.43 1.43 1.43 1.43 0
2/22/2013 1.43 1.43 1.41 1.43 7
2/21/2013 1.43 1.44 1.41 1.44 12
2/20/2013 1.49 1.49 1.40 1.44 39
2/19/2013 1.51 1.51 1.48 1.50 51
2/15/2013 1.55 1.55 1.55 1.55 1
2/14/2013 1.47 1.54 1.41 1.50 90
2/13/2013 1.45 1.59 1.45 1.54 78
2/12/2013 1.50 1.50 1.48 1.48 73
2/11/2013 1.53 1.58 1.42 1.50 64
2/8/2013 1.61 1.61 1.53 1.55 143
2/7/2013 1.65 1.68 1.48 1.53 879
2/6/2013 1.89 2.00 1.85 1.98 254
2/5/2013 1.88 1.88 1.88 1.88 1
2/4/2013 1.87 1.89 1.85 1.85 69
2/1/2013 1.78 1.84 1.78 1.84 131
1/31/2013 1.73 1.74 1.70 1.72 45
1/30/2013 1.65 1.68 1.62 1.68 133
1/29/2013 1.69 1.69 1.67 1.67 2
1/28/2013 1.79 1.79 1.68 1.68 63
1/25/2013 1.79 1.79 1.75 1.79 46
1/24/2013 1.81 1.81 1.81 1.81 1
1/23/2013 1.79 1.79 1.76 1.79 5
1/22/2013 1.80 1.80 1.79 1.79 24
1/18/2013 1.80 1.80 1.80 1.80 1
1/17/2013 1.80 1.83 1.80 1.80 72
1/16/2013 1.79 1.80 1.75 1.76 16
1/15/2013 1.80 1.80 1.80 1.80 0
1/14/2013 1.79 1.87 1.79 1.80 110
1/11/2013 1.79 1.79 1.75 1.75 15
1/10/2013 1.79 1.79 1.73 1.75 21
1/9/2013 1.70 1.77 1.70 1.77 67
1/8/2013 1.73 1.79 1.61 1.71 80
1/7/2013 1.67 1.80 1.67 1.74 94
1/4/2013 1.64 1.67 1.64 1.65 9
1/3/2013 1.65 1.65 1.65 1.65 0
1/2/2013 1.69 1.69 1.65 1.65 35
12/31/2012 1.50 1.65 1.45 1.65 52
12/28/2012 1.55 1.55 1.48 1.52 4
12/27/2012 1.53 1.55 1.51 1.55 50
Marketplace
Trading Center