SPEEDWAY MOTORSPORTS $17.98

down -0.12


22/5/2013 04:22 PM  |  NYSE : TRK  |  Industries : Arts, Entertainment, and Recreation / Spectator Sports
Type:

TRK historical data

Date Open High Low Close Volume
5/22/2013 18.05 18.25 17.97 17.98 211
5/21/2013 17.98 18.16 17.98 18.10 128
5/20/2013 17.99 18.11 17.99 18.04 248
5/17/2013 18.03 18.12 17.95 18.00 435
5/16/2013 18.19 18.25 17.94 18.02 90
5/15/2013 17.96 18.22 17.92 18.12 400
5/14/2013 18.05 18.19 17.99 18.10 243
5/13/2013 18.49 18.49 17.96 18.08 47
5/10/2013 18.21 18.43 18.04 18.43 46
5/9/2013 18.33 18.42 17.91 18.13 115
5/8/2013 18.32 18.46 18.13 18.41 131
5/7/2013 18.39 18.42 18.19 18.42 109
5/6/2013 18.19 18.47 18.17 18.31 92
5/3/2013 17.93 18.36 17.93 18.24 86
5/2/2013 17.59 17.80 17.47 17.69 135
5/1/2013 17.89 17.89 17.32 17.56 409
4/30/2013 17.39 18.04 17.39 18.03 287
4/29/2013 17.51 17.53 17.32 17.45 77
4/26/2013 17.91 17.91 17.60 17.65 111
4/25/2013 18.00 18.18 17.89 17.91 105
4/24/2013 17.62 17.89 17.51 17.85 146
4/23/2013 17.72 17.72 17.32 17.57 92
4/22/2013 17.36 17.62 17.29 17.53 167
4/19/2013 17.42 17.71 17.39 17.54 193
4/18/2013 17.39 17.85 17.39 17.48 350
4/17/2013 17.84 18.08 17.38 17.39 492
4/16/2013 17.59 18.02 17.59 17.96 202
4/15/2013 18.10 18.10 17.36 17.41 288
4/12/2013 18.32 18.40 18.10 18.30 91
4/11/2013 18.54 18.60 18.15 18.26 68
4/10/2013 18.39 18.62 18.39 18.55 262
4/9/2013 18.55 18.79 18.21 18.30 277
4/8/2013 18.55 18.83 18.39 18.58 127
4/5/2013 18.25 18.73 18.25 18.44 278
4/4/2013 18.35 18.68 18.29 18.55 304
4/3/2013 18.07 18.58 18.07 18.24 476
4/2/2013 17.80 18.67 17.80 18.09 316
4/1/2013 17.97 17.97 17.23 17.77 331
3/28/2013 17.43 18.21 17.23 17.99 337
3/27/2013 17.23 17.44 17.23 17.35 307
3/26/2013 17.71 17.72 16.58 17.33 887
3/25/2013 18.05 18.31 17.52 17.68 198
3/22/2013 17.77 17.99 17.60 17.95 132
3/21/2013 17.84 18.14 17.69 17.76 127
3/20/2013 17.62 18.03 17.62 18.00 116
3/19/2013 17.81 17.92 17.54 17.62 89
3/18/2013 17.75 17.85 17.55 17.73 139
3/15/2013 17.50 17.96 17.39 17.80 680
3/14/2013 17.35 17.58 17.30 17.55 680
3/13/2013 17.19 17.33 17.16 17.27 226
3/12/2013 17.30 17.30 17.17 17.23 314
3/11/2013 17.25 17.49 17.20 17.30 363
3/8/2013 17.25 17.29 17.10 17.26 158
3/7/2013 17.12 17.34 17.03 17.14 510
3/6/2013 17.18 17.55 16.95 17.16 325
3/5/2013 16.67 17.18 16.67 17.18 135
3/4/2013 16.71 16.71 16.38 16.67 106
3/1/2013 16.25 16.71 16.25 16.64 112
2/28/2013 16.45 16.45 16.25 16.26 212
2/27/2013 16.62 16.91 16.55 16.58 98
2/26/2013 16.64 16.85 16.64 16.82 47
2/25/2013 17.04 17.14 16.58 16.62 113
2/22/2013 16.69 17.00 16.69 16.97 99
2/21/2013 16.60 16.75 16.54 16.57 81
2/20/2013 17.06 17.06 16.52 16.58 224
2/19/2013 17.10 17.15 17.00 17.08 117
2/15/2013 17.10 17.10 16.91 17.08 179
2/14/2013 16.87 17.02 16.81 16.97 43
2/13/2013 17.11 17.11 16.79 16.87 89
2/12/2013 17.15 17.15 17.01 17.05 131
2/11/2013 17.02 17.16 17.02 17.08 33
2/8/2013 16.63 17.27 16.63 16.98 246
2/7/2013 16.67 16.71 16.59 16.64 35
2/6/2013 16.63 16.73 16.48 16.61 165
2/5/2013 16.75 16.75 16.53 16.75 111
2/4/2013 16.85 16.92 16.55 16.62 100
2/1/2013 16.46 17.01 16.43 16.89 165
1/31/2013 16.50 16.50 16.10 16.36 168
1/30/2013 16.90 16.90 16.16 16.43 136
1/29/2013 16.74 16.89 16.59 16.71 229
1/28/2013 16.21 16.91 16.01 16.80 376
1/25/2013 17.16 17.16 16.05 16.16 356
1/24/2013 17.52 17.72 16.98 17.05 277
1/23/2013 17.48 17.80 17.34 17.46 198
1/22/2013 17.27 17.57 17.20 17.49 126
1/18/2013 17.28 17.33 17.22 17.29 94
1/17/2013 17.47 17.47 17.34 17.34 84
1/16/2013 17.40 17.54 17.30 17.45 104
1/15/2013 17.48 17.58 17.28 17.39 106
1/14/2013 17.75 17.75 17.57 17.57 35
1/11/2013 17.78 17.80 17.70 17.72 66
1/10/2013 17.54 17.76 17.54 17.71 66
1/9/2013 17.80 17.80 17.67 17.69 73
1/8/2013 17.78 17.90 17.64 17.71 353
1/7/2013 18.05 18.08 17.68 17.73 104
1/4/2013 18.28 18.31 18.15 18.18 133
1/3/2013 18.50 18.50 18.12 18.16 239
1/2/2013 18.34 18.82 18.24 18.46 710
12/31/2012 17.26 17.90 17.26 17.84 153
12/28/2012 17.22 17.49 17.22 17.30 94
Marketplace
Trading Center