SMARTPROS $1.62

down -0.03


21/5/2013 04:21 PM  |  NASDAQ : SPRO  |  Industries : Educational Services / Other Schools and Instruction
Type:

SPRO historical data

Date Open High Low Close Volume
5/20/2013 1.66 1.68 1.64 1.65 53
5/17/2013 1.65 1.65 1.65 1.65 10
5/16/2013 1.64 1.64 1.64 1.64 0
5/15/2013 1.64 1.64 1.64 1.64 0
5/14/2013 1.54 1.64 1.46 1.64 33
5/13/2013 1.56 1.56 1.56 1.56 0
5/10/2013 1.56 1.56 1.56 1.56 1
5/9/2013 1.54 1.54 1.54 1.54 0
5/8/2013 1.54 1.54 1.54 1.54 0
5/7/2013 1.51 1.54 1.50 1.54 44
5/6/2013 1.69 1.69 1.69 1.69 0
5/3/2013 1.59 1.71 1.57 1.69 52
5/2/2013 1.51 1.51 1.50 1.50 5
5/1/2013 1.50 1.50 1.50 1.50 4
4/30/2013 1.52 1.52 1.52 1.52 12
4/29/2013 1.57 1.57 1.57 1.57 8
4/26/2013 1.57 1.57 1.57 1.57 0
4/25/2013 1.59 1.65 1.57 1.57 56
4/24/2013 1.55 1.55 1.55 1.55 0
4/23/2013 1.55 1.55 1.55 1.55 0
4/22/2013 1.55 1.57 1.55 1.55 16
4/19/2013 1.55 1.60 1.55 1.60 3
4/18/2013 1.55 1.55 1.55 1.55 117
4/17/2013 1.55 1.58 1.55 1.57 66
4/16/2013 1.51 1.60 1.51 1.60 11
4/15/2013 1.54 1.54 1.54 1.54 0
4/12/2013 1.54 1.54 1.54 1.54 0
4/11/2013 1.54 1.54 1.54 1.54 2
4/10/2013 1.55 1.55 1.55 1.55 0
4/9/2013 1.50 1.55 1.50 1.55 12
4/8/2013 1.55 1.59 1.50 1.50 6
4/5/2013 1.50 1.50 1.50 1.50 1
4/4/2013 1.53 1.53 1.53 1.53 0
4/3/2013 1.53 1.53 1.53 1.53 0
4/2/2013 1.56 1.58 1.53 1.53 17
4/1/2013 1.56 1.56 1.56 1.56 1
3/28/2013 1.50 1.55 1.50 1.55 137
3/27/2013 1.49 1.60 1.49 1.60 3
3/26/2013 1.57 1.60 1.57 1.60 20
3/25/2013 1.55 1.55 1.55 1.55 1
3/22/2013 1.50 1.60 1.50 1.51 13
3/21/2013 1.46 1.46 1.46 1.46 1
3/20/2013 1.46 1.46 1.46 1.46 2
3/19/2013 1.50 1.50 1.46 1.48 5
3/18/2013 1.57 1.58 1.51 1.51 6
3/15/2013 1.46 1.59 1.46 1.59 61
3/14/2013 1.55 1.58 1.55 1.55 38
3/13/2013 1.52 1.57 1.52 1.57 13
3/12/2013 1.53 1.59 1.53 1.59 33
3/11/2013 1.51 1.57 1.50 1.52 2568
3/8/2013 1.52 1.52 1.52 1.52 0
3/7/2013 1.52 1.52 1.52 1.52 1
3/6/2013 1.45 1.45 1.44 1.44 16
3/5/2013 1.50 1.50 1.50 1.50 0
3/4/2013 1.50 1.50 1.50 1.50 0
3/1/2013 1.50 1.50 1.50 1.50 0
2/28/2013 1.50 1.50 1.50 1.50 0
2/27/2013 1.50 1.50 1.50 1.50 2
2/26/2013 1.50 1.50 1.50 1.50 17
2/25/2013 1.50 1.50 1.50 1.50 14
2/22/2013 1.50 1.53 1.50 1.50 8
2/21/2013 1.51 1.51 1.45 1.50 13
2/20/2013 1.57 1.57 1.57 1.57 2
2/19/2013 1.59 1.59 1.59 1.59 0
2/15/2013 1.43 1.59 1.43 1.59 5
2/14/2013 1.46 1.46 1.46 1.46 0
2/13/2013 1.46 1.46 1.46 1.46 0
2/12/2013 1.46 1.46 1.46 1.46 0
2/11/2013 1.46 1.46 1.46 1.46 13
2/8/2013 1.53 1.53 1.42 1.42 60
2/7/2013 1.54 1.54 1.54 1.54 1
2/6/2013 1.59 1.60 1.42 1.59 30
2/5/2013 1.47 1.47 1.47 1.47 1
2/4/2013 1.60 1.60 1.46 1.47 38
2/1/2013 1.60 1.61 1.59 1.61 15
1/31/2013 1.47 1.47 1.40 1.40 100
1/30/2013 1.47 1.47 1.47 1.47 0
1/29/2013 1.45 1.55 1.45 1.47 51
1/28/2013 1.45 1.49 1.45 1.45 36
1/25/2013 1.45 1.50 1.45 1.45 41
1/24/2013 1.50 1.53 1.45 1.48 34
1/23/2013 1.59 1.59 1.59 1.59 15
1/22/2013 1.46 1.46 1.46 1.46 2
1/18/2013 1.44 1.47 1.42 1.42 82
1/17/2013 1.49 1.49 1.49 1.49 0
1/16/2013 1.51 1.52 1.47 1.49 50
1/15/2013 1.63 1.63 1.53 1.53 36
1/14/2013 1.62 1.74 1.50 1.65 158
1/11/2013 1.74 1.75 1.74 1.75 5
1/10/2013 1.78 1.78 1.65 1.75 16
1/9/2013 2.10 2.10 1.75 1.75 177
1/8/2013 1.70 2.60 1.69 1.85 835
1/7/2013 1.47 1.51 1.47 1.50 87
1/4/2013 1.45 1.45 1.44 1.45 4
1/3/2013 1.46 1.46 1.40 1.40 16
1/2/2013 1.43 1.47 1.31 1.37 201
12/31/2012 1.25 1.47 1.22 1.47 127
12/28/2012 1.30 1.48 1.18 1.25 742
12/27/2012 1.35 1.35 1.23 1.27 200
12/26/2012 1.33 1.33 1.33 1.33 1
Marketplace
Trading Center