| SPARTAN MOTORS Add to My Watchlist | (NSDQ: SPAR) |
| Spartan Motors | 5.98 | +0.19 (+3.28%) | 255,494 |
| Historical Data for SPAR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.82 | 6.19 | 5.79 | 255,494 | 5.98 | +0.19 +3.28% |
| 02/08/10 | 5.88 | 6.10 | 5.79 | 114,358 | 5.79 | -0.11 -1.86% |
| 02/05/10 | 5.90 | 5.99 | 5.75 | 124,278 | 5.90 | +0.04 +0.68% |
| 02/04/10 | 6.10 | 6.22 | 5.86 | 170,562 | 5.86 | -0.27 -4.40% |
| 02/03/10 | 6.09 | 6.30 | 6.09 | 170,945 | 6.13 | +0.03 +0.49% |
| 02/02/10 | 6.18 | 6.23 | 6.02 | 188,540 | 6.10 | -0.10 -1.61% |
| 02/01/10 | 6.01 | 6.23 | 5.91 | 154,404 | 6.20 | +0.20 +3.33% |
| 01/29/10 | 6.10 | 6.24 | 5.98 | 300,120 | 6.00 | -0.09 -1.48% |
| 01/28/10 | 6.27 | 6.32 | 5.92 | 232,002 | 6.09 | -0.15 -2.40% |
| 01/27/10 | 6.17 | 6.33 | 6.03 | 215,755 | 6.24 | +0.06 +0.97% |
| 01/26/10 | 6.41 | 6.52 | 6.18 | 187,801 | 6.18 | -0.27 -4.19% |
| 01/25/10 | 6.47 | 6.51 | 6.36 | 112,734 | 6.45 | +0.07 +1.10% |
| 01/22/10 | 6.57 | 6.75 | 6.32 | 350,853 | 6.38 | -0.22 -3.33% |
| 01/21/10 | 6.84 | 6.95 | 6.60 | 265,931 | 6.60 | -0.24 -3.51% |
| 01/20/10 | 6.90 | 6.95 | 6.80 | 280,486 | 6.84 | -0.01 -0.15% |
| 01/19/10 | 6.64 | 6.85 | 6.60 | 278,661 | 6.85 | +0.19 +2.85% |
| 01/18/10 | 6.66 | 6.66 | 6.66 | 0 | 6.66 | 0.00 0.00% |
| 01/15/10 | 6.81 | 6.81 | 6.62 | 243,986 | 6.66 | -0.13 -1.91% |
| 01/14/10 | 6.64 | 6.83 | 6.53 | 182,364 | 6.79 | +0.14 +2.11% |
| 01/13/10 | 6.71 | 6.80 | 6.50 | 225,030 | 6.65 | 0.00 0.00% |
| 01/12/10 | 6.72 | 6.76 | 6.47 | 362,378 | 6.65 | -0.15 -2.21% |
| 01/11/10 | 6.97 | 7.00 | 6.75 | 224,987 | 6.80 | -0.14 -2.02% |
| 01/08/10 | 6.90 | 6.98 | 6.65 | 211,491 | 6.94 | +0.03 +0.43% |
| 01/07/10 | 7.00 | 7.04 | 6.67 | 412,356 | 6.91 | -0.05 -0.72% |
| 01/06/10 | 6.46 | 6.96 | 6.45 | 697,669 | 6.96 | +0.51 +7.91% |
| 01/05/10 | 5.96 | 6.69 | 5.85 | 722,477 | 6.45 | +0.47 +7.86% |
| 01/04/10 | 5.70 | 5.99 | 5.33 | 393,138 | 5.98 | +0.35 +6.22% |
| 01/01/10 | 5.63 | 5.63 | 5.63 | 0 | 5.63 | 0.00 0.00% |
| 12/31/09 | 5.92 | 5.92 | 5.62 | 239,076 | 5.63 | -0.31 -5.22% |
| 12/30/09 | 5.51 | 5.97 | 5.51 | 392,946 | 5.94 | +0.38 +6.83% |
| 12/29/09 | 5.48 | 5.59 | 5.40 | 176,917 | 5.56 | +0.11 +2.02% |
| 12/28/09 | 5.34 | 5.48 | 5.33 | 145,233 | 5.45 | +0.15 +2.83% |
| 12/25/09 | 5.33 | 5.35 | 5.27 | 42,839 | 5.30 | 0.00 0.00% |
| 12/24/09 | 5.33 | 5.35 | 5.27 | 42,839 | 5.30 | -0.02 -0.38% |
| 12/23/09 | 5.13 | 5.36 | 5.08 | 347,689 | 5.32 | +0.21 +4.11% |
| 12/22/09 | 5.18 | 5.18 | 5.06 | 184,688 | 5.11 | -0.07 -1.35% |
| 12/21/09 | 5.12 | 5.24 | 5.06 | 157,240 | 5.18 | +0.08 +1.57% |
| 12/18/09 | 5.12 | 5.17 | 5.01 | 665,077 | 5.10 | +0.02 +0.39% |
| 12/17/09 | 5.13 | 5.22 | 5.03 | 249,674 | 5.08 | -0.07 -1.36% |
| 12/16/09 | 5.27 | 5.33 | 5.15 | 278,536 | 5.15 | -0.06 -1.15% |
| 12/15/09 | 5.25 | 5.30 | 5.18 | 418,753 | 5.21 | -0.05 -0.95% |
| 12/14/09 | 5.34 | 5.45 | 5.07 | 1,071,794 | 5.26 | +0.22 +4.37% |
| 12/11/09 | 5.05 | 5.06 | 5.01 | 233,948 | 5.04 | +0.04 +0.80% |
| 12/10/09 | 5.10 | 5.12 | 5.00 | 388,531 | 5.00 | -0.07 -1.38% |
| 12/09/09 | 5.13 | 5.13 | 5.03 | 135,316 | 5.07 | -0.03 -0.59% |
| 12/08/09 | 5.10 | 5.14 | 5.04 | 207,769 | 5.10 | -0.03 -0.58% |
| 12/07/09 | 5.20 | 5.24 | 5.04 | 132,915 | 5.13 | -0.09 -1.72% |
| 12/04/09 | 5.20 | 5.24 | 5.11 | 182,828 | 5.22 | +0.11 +2.15% |
| 12/03/09 | 5.17 | 5.17 | 5.10 | 231,610 | 5.11 | -0.02 -0.39% |
| 12/02/09 | 5.20 | 5.28 | 5.09 | 159,058 | 5.13 | -0.09 -1.72% |
| \/ Download Data To Spreadsheet | ||||||
