| SPEHERION CORP. Add to My Watchlist | (NYSE: SFN) |
| SPEHERION CORP | 6.98 | +0.26 (+3.87%) | 916,396 |
| Historical Data for SFN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.80 | 7.21 | 6.75 | 916,396 | 6.98 | +0.26 +3.87% |
| 02/08/10 | 6.69 | 6.93 | 6.54 | 738,356 | 6.72 | +0.03 +0.45% |
| 02/05/10 | 6.48 | 6.98 | 6.36 | 1,139,402 | 6.69 | +0.31 +4.86% |
| 02/04/10 | 5.69 | 6.57 | 5.51 | 656,786 | 6.38 | -0.18 -2.74% |
| 02/03/10 | 6.60 | 6.72 | 6.26 | 399,524 | 6.56 | -0.03 -0.46% |
| 02/02/10 | 6.07 | 6.68 | 5.96 | 605,185 | 6.59 | +0.72 +12.27% |
| 02/01/10 | 5.69 | 5.95 | 5.60 | 211,480 | 5.87 | +0.23 +4.08% |
| 01/29/10 | 5.60 | 5.90 | 5.60 | 484,628 | 5.64 | +0.10 +1.81% |
| 01/28/10 | 5.67 | 5.70 | 5.43 | 347,387 | 5.54 | -0.03 -0.54% |
| 01/27/10 | 5.47 | 5.64 | 5.43 | 252,549 | 5.57 | +0.04 +0.72% |
| 01/26/10 | 5.79 | 5.80 | 5.48 | 308,845 | 5.53 | -0.32 -5.47% |
| 01/25/10 | 5.91 | 5.91 | 5.66 | 167,852 | 5.85 | +0.05 +0.86% |
| 01/22/10 | 5.98 | 6.11 | 5.78 | 216,793 | 5.80 | -0.18 -3.01% |
| 01/21/10 | 6.26 | 6.40 | 5.98 | 245,955 | 5.98 | -0.28 -4.47% |
| 01/20/10 | 6.63 | 6.70 | 6.20 | 243,677 | 6.26 | -0.50 -7.40% |
| 01/19/10 | 6.56 | 6.79 | 6.48 | 163,711 | 6.76 | +0.22 +3.36% |
| 01/18/10 | 6.54 | 6.54 | 6.54 | 0 | 6.54 | 0.00 0.00% |
| 01/15/10 | 6.82 | 6.82 | 6.35 | 234,573 | 6.54 | -0.25 -3.68% |
| 01/14/10 | 6.63 | 6.93 | 6.59 | 93,020 | 6.79 | +0.12 +1.80% |
| 01/13/10 | 6.53 | 6.73 | 6.48 | 136,312 | 6.67 | +0.17 +2.62% |
| 01/12/10 | 6.40 | 6.64 | 6.37 | 517,893 | 6.50 | +0.01 +0.15% |
| 01/11/10 | 6.74 | 6.77 | 6.41 | 198,544 | 6.49 | -0.20 -2.99% |
| 01/08/10 | 6.68 | 6.82 | 6.64 | 236,474 | 6.69 | -0.02 -0.30% |
| 01/07/10 | 6.11 | 6.81 | 5.99 | 614,140 | 6.71 | +0.59 +9.64% |
| 01/06/10 | 5.79 | 6.12 | 5.67 | 650,401 | 6.12 | +0.33 +5.70% |
| 01/05/10 | 6.02 | 6.11 | 5.76 | 173,624 | 5.79 | -0.32 -5.24% |
| 01/04/10 | 5.78 | 6.11 | 5.74 | 168,960 | 6.11 | +0.49 +8.72% |
| 01/01/10 | 5.62 | 5.62 | 5.62 | 0 | 5.62 | 0.00 0.00% |
| 12/31/09 | 5.82 | 5.89 | 5.60 | 178,452 | 5.62 | -0.22 -3.77% |
| 12/30/09 | 5.80 | 5.97 | 5.71 | 125,308 | 5.84 | +0.01 +0.17% |
| 12/29/09 | 6.01 | 6.01 | 5.83 | 76,949 | 5.83 | -0.17 -2.83% |
| 12/28/09 | 5.98 | 6.00 | 5.80 | 95,779 | 6.00 | +0.05 +0.84% |
| 12/25/09 | 5.95 | 6.00 | 5.91 | 26,319 | 5.95 | 0.00 0.00% |
| 12/24/09 | 5.95 | 6.00 | 5.91 | 26,319 | 5.95 | +0.03 +0.51% |
| 12/23/09 | 5.75 | 5.94 | 5.63 | 133,916 | 5.92 | +0.22 +3.86% |
| 12/22/09 | 5.83 | 5.83 | 5.54 | 195,147 | 5.70 | -0.09 -1.55% |
| 12/21/09 | 5.86 | 6.05 | 5.77 | 167,107 | 5.79 | -0.02 -0.34% |
| 12/18/09 | 5.53 | 5.83 | 5.44 | 978,996 | 5.81 | +0.37 +6.80% |
| 12/17/09 | 5.81 | 5.83 | 5.09 | 680,904 | 5.44 | -0.41 -7.01% |
| 12/16/09 | 6.25 | 6.28 | 5.85 | 436,097 | 5.85 | -0.30 -4.88% |
| 12/15/09 | 6.11 | 6.21 | 6.07 | 325,191 | 6.15 | +0.02 +0.33% |
| 12/14/09 | 6.05 | 6.19 | 6.04 | 144,322 | 6.13 | +0.08 +1.32% |
| 12/11/09 | 6.02 | 6.16 | 5.83 | 161,170 | 6.05 | +0.07 +1.17% |
| 12/10/09 | 6.23 | 6.28 | 5.98 | 210,040 | 5.98 | -0.22 -3.55% |
| 12/09/09 | 6.11 | 6.21 | 5.97 | 154,974 | 6.20 | +0.10 +1.64% |
| 12/08/09 | 6.07 | 6.26 | 5.91 | 214,576 | 6.10 | -0.06 -0.97% |
| 12/07/09 | 6.35 | 6.38 | 6.07 | 183,789 | 6.16 | -0.16 -2.53% |
| 12/04/09 | 5.62 | 6.33 | 5.62 | 468,522 | 6.32 | +0.82 +14.91% |
| 12/03/09 | 5.46 | 5.60 | 5.34 | 210,991 | 5.50 | +0.09 +1.66% |
| 12/02/09 | 5.30 | 5.73 | 5.30 | 178,409 | 5.41 | +0.10 +1.88% |
| \/ Download Data To Spreadsheet | ||||||
