SPORT CHALET $1.96

down -0.20


22/5/2013 04:22 PM  |  NASDAQ : SPCHB  |  Industries : Retail Trade / Sporting Goods, Hobby, and Musical Instrument Stores
Type:

SPCHB historical data

Date Open High Low Close Volume
5/22/2013 2.22 2.22 1.81 1.96 141
5/21/2013 1.67 2.16 1.67 2.16 54
5/20/2013 1.60 1.62 1.60 1.62 5
5/17/2013 1.80 1.85 1.70 1.70 132
5/16/2013 1.90 1.93 1.52 1.52 48
5/15/2013 2.10 2.10 2.10 2.10 10
5/14/2013 1.87 2.22 1.87 2.18 72
5/13/2013 1.88 2.20 1.88 2.07 75
5/10/2013 1.60 2.24 1.60 2.15 108
5/9/2013 1.51 1.77 1.50 1.70 64
5/8/2013 1.50 1.50 1.45 1.45 2
5/7/2013 1.49 1.49 1.49 1.49 6
5/6/2013 1.53 1.54 1.43 1.51 22
5/3/2013 1.45 1.45 1.45 1.45 0
5/2/2013 1.45 1.45 1.45 1.45 2
5/1/2013 1.45 1.45 1.45 1.45 1
4/30/2013 1.50 1.50 1.50 1.50 0
4/29/2013 1.36 1.50 1.36 1.50 7
4/26/2013 1.41 1.41 1.36 1.36 8
4/25/2013 1.40 1.52 1.39 1.52 8
4/24/2013 1.40 1.40 1.40 1.40 0
4/23/2013 1.40 1.40 1.40 1.40 1
4/22/2013 1.36 1.38 1.36 1.38 2
4/19/2013 1.35 1.35 1.35 1.35 0
4/18/2013 1.35 1.35 1.35 1.35 0
4/17/2013 1.35 1.35 1.35 1.35 2
4/16/2013 1.29 1.39 1.29 1.30 6
4/15/2013 1.36 1.36 1.30 1.30 3
4/12/2013 1.36 1.36 1.36 1.36 0
4/11/2013 1.36 1.36 1.36 1.36 1
4/10/2013 1.42 1.42 1.42 1.42 0
4/9/2013 1.37 1.45 1.37 1.42 18
4/8/2013 1.40 1.40 1.40 1.40 0
4/5/2013 1.51 1.51 1.40 1.40 2
4/4/2013 1.51 1.51 1.51 1.51 0
4/3/2013 1.51 1.51 1.51 1.51 0
4/2/2013 1.51 1.51 1.51 1.51 5
4/1/2013 1.33 1.33 1.33 1.33 0
3/28/2013 1.33 1.33 1.33 1.33 0
3/27/2013 1.33 1.33 1.33 1.33 0
3/26/2013 1.33 1.33 1.33 1.33 2
3/25/2013 1.40 1.40 1.40 1.40 3
3/22/2013 1.50 1.50 1.39 1.40 11
3/21/2013 1.45 1.45 1.45 1.45 0
3/20/2013 1.45 1.45 1.45 1.45 0
3/19/2013 1.41 1.50 1.41 1.45 11
3/18/2013 1.42 1.64 1.41 1.64 11
3/15/2013 1.43 1.50 1.35 1.50 18
3/14/2013 1.58 1.58 1.58 1.58 5
3/13/2013 1.51 1.51 1.51 1.51 2
3/12/2013 1.48 1.62 1.48 1.55 7
3/11/2013 1.62 1.63 1.40 1.49 105
3/8/2013 1.65 1.65 1.65 1.65 1
3/7/2013 1.75 1.75 1.75 1.75 0
3/6/2013 1.75 1.75 1.75 1.75 0
3/5/2013 1.79 1.79 1.75 1.75 14
3/4/2013 1.67 1.77 1.67 1.77 10
3/1/2013 1.69 1.69 1.65 1.65 32
2/28/2013 1.56 1.56 1.56 1.56 7
2/27/2013 1.55 1.60 1.55 1.60 10
2/26/2013 1.62 1.62 1.55 1.55 14
2/25/2013 1.62 1.62 1.60 1.60 7
2/22/2013 1.70 1.70 1.70 1.70 0
2/21/2013 1.70 1.70 1.70 1.70 0
2/20/2013 1.74 1.74 1.70 1.70 2
2/19/2013 1.70 1.70 1.70 1.70 0
2/15/2013 1.70 1.70 1.70 1.70 0
2/14/2013 1.56 1.72 1.56 1.70 17
2/13/2013 1.70 1.70 1.70 1.70 0
2/12/2013 1.72 1.72 1.70 1.70 4
2/11/2013 1.80 1.80 1.80 1.80 0
2/8/2013 1.80 1.80 1.80 1.80 1
2/7/2013 1.70 1.80 1.60 1.70 90
2/6/2013 1.90 1.98 1.90 1.98 61
2/5/2013 1.90 1.90 1.90 1.90 0
2/4/2013 1.90 1.90 1.90 1.90 100
2/1/2013 1.90 1.90 1.85 1.85 15
1/31/2013 1.90 1.90 1.90 1.90 0
1/30/2013 1.89 1.90 1.89 1.90 2
1/29/2013 1.80 1.80 1.80 1.80 0
1/28/2013 1.80 1.80 1.76 1.80 5
1/25/2013 1.80 1.80 1.80 1.80 5
1/24/2013 1.90 1.90 1.88 1.88 8
1/23/2013 1.88 1.89 1.66 1.89 51
1/22/2013 1.89 1.89 1.89 1.89 6
1/18/2013 1.96 1.96 1.96 1.96 0
1/17/2013 1.96 1.96 1.96 1.96 0
1/16/2013 1.94 1.97 1.94 1.96 11
1/15/2013 1.96 1.96 1.96 1.96 0
1/14/2013 1.96 1.96 1.96 1.96 9
1/11/2013 1.95 1.95 1.95 1.95 12
1/10/2013 1.91 1.95 1.91 1.95 14
1/9/2013 1.89 1.93 1.89 1.93 37
1/8/2013 1.90 1.90 1.90 1.90 1
1/7/2013 1.90 1.90 1.90 1.90 12
1/4/2013 1.90 1.90 1.90 1.90 0
1/3/2013 1.90 1.90 1.90 1.90 1
1/2/2013 1.92 1.92 1.92 1.92 6
12/31/2012 1.90 1.90 1.90 1.90 0
12/28/2012 1.90 1.90 1.90 1.90 0
Marketplace
Trading Center