SPTN: Historical Prices for Spartan Stores, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.46	13.87	13.35	13.49	86,300	13.49
19-Nov-09	13.70	13.82	13.49	13.51	89,500	13.51
18-Nov-09	13.98	13.98	13.63	13.71	122,700	13.71
17-Nov-09	13.89	14.11	13.82	14.02	68,500	14.02
16-Nov-09	13.63	14.01	13.63	13.97	171,200	13.97
13-Nov-09	13.43	13.52	13.20	13.52	68,200	13.52
12-Nov-09	13.75	13.96	13.34	13.36	87,700	13.36
11-Nov-09	13.84	14.00	13.63	13.75	144,500	13.75
10-Nov-09	13.85	13.98	13.65	13.72	218,800	13.72
9-Nov-09	14.00	14.02	13.79	13.86	89,000	13.86
6-Nov-09	13.96	14.04	13.91	13.94	127,600	13.94
5-Nov-09	14.13	14.26	13.96	14.00	115,300	14.00
4-Nov-09	14.19	14.39	14.06	14.06	149,400	14.06
3-Nov-09	14.20	14.30	14.06	14.18	306,200	14.18
2-Nov-09	14.19	14.52	14.12	14.30	306,400	14.30
30-Oct-09	14.84	14.86	14.16	14.16	367,200	14.16
29-Oct-09	14.91	15.10	14.68	14.87	121,100	14.87
28-Oct-09	15.13	15.26	14.85	14.85	196,500	14.85
27-Oct-09	15.03	15.24	14.96	15.07	86,200	15.07
26-Oct-09	15.08	15.26	14.97	15.04	100,200	15.04
23-Oct-09	15.61	15.61	14.95	14.96	196,000	14.96
22-Oct-09	15.16	15.70	15.02	15.53	189,500	15.53
21-Oct-09	15.33	15.54	15.16	15.22	209,500	15.22
20-Oct-09	15.22	15.50	15.01	15.48	146,700	15.48
19-Oct-09	14.68	15.29	14.55	15.13	220,400	15.13
16-Oct-09	14.28	14.75	14.17	14.60	295,400	14.60
15-Oct-09	14.49	14.60	14.05	14.40	573,200	14.40
14-Oct-09	15.00	15.17	14.84	15.12	764,200	15.12
13-Oct-09	14.60	14.79	14.44	14.79	255,500	14.79
12-Oct-09	14.31	14.62	14.20	14.57	150,200	14.57
9-Oct-09	13.96	14.20	13.90	14.20	182,100	14.20
8-Oct-09	14.12	14.12	13.78	13.92	178,200	13.92
7-Oct-09	14.00	14.19	13.90	14.01	72,300	14.01
6-Oct-09	14.02	14.20	13.81	14.07	92,600	14.07
5-Oct-09	14.36	14.36	13.83	14.00	140,300	14.00
2-Oct-09	13.95	14.49	13.75	14.36	217,400	14.36
1-Oct-09	14.13	14.31	14.03	14.11	151,500	14.11
30-Sep-09	14.27	14.33	13.96	14.13	202,200	14.13
29-Sep-09	14.19	14.37	14.11	14.15	131,800	14.15
28-Sep-09	14.21	14.50	14.10	14.22	114,900	14.22
25-Sep-09	14.19	14.29	14.06	14.22	378,900	14.22
24-Sep-09	14.15	14.29	14.08	14.18	97,500	14.18
23-Sep-09	14.10	14.35	13.94	14.15	179,700	14.15
22-Sep-09	14.17	14.22	13.88	14.15	93,700	14.15
21-Sep-09	13.94	14.20	13.88	14.16	93,100	14.16
18-Sep-09	14.03	14.28	13.87	14.00	163,000	14.00
17-Sep-09	13.66	14.16	13.66	14.11	108,900	14.11
16-Sep-09	13.39	13.84	13.34	13.72	152,300	13.72
15-Sep-09	13.49	13.54	13.11	13.32	126,100	13.32
14-Sep-09	13.27	13.73	13.21	13.55	103,600	13.55
11-Sep-09	13.25	13.43	13.19	13.38	89,800	13.38
10-Sep-09	13.06	13.16	12.79	13.15	153,900	13.15
9-Sep-09	12.83	13.12	12.73	13.06	147,900	13.06
8-Sep-09	13.16	13.23	12.70	12.80	222,900	12.80
4-Sep-09	13.00	13.17	12.79	13.04	98,300	13.04
3-Sep-09	13.08	13.17	12.80	12.98	212,400	12.98
2-Sep-09	13.19	13.39	12.91	13.04	113,000	13.04
1-Sep-09	13.25	13.40	13.09	13.19	201,800	13.19
31-Aug-09	13.43	13.53	13.16	13.27	122,000	13.27
28-Aug-09	13.71	13.92	13.42	13.48	126,200	13.48
28-Aug-09	$ 0.05 Dividend
27-Aug-09	13.60	13.78	13.55	13.66	95,200	13.61
26-Aug-09	13.65	13.89	13.52	13.64	213,300	13.59
25-Aug-09	13.89	14.25	13.58	13.62	352,300	13.57
24-Aug-09	13.95	14.03	13.69	13.94	132,100	13.89
21-Aug-09	14.34	14.48	13.12	13.98	812,800	13.93
20-Aug-09	14.25	14.44	13.95	14.15	135,500	14.10
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions