Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Speedway Motorsports (NY: TRK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.137 8.980 7.771 8.665 552,297 +0.36(+4.32%)
Mar 30, 2009 8.189 8.409 8.049 8.306 176,640 -0.65(-7.28%)
Mar 26, 2009 8.827 8.966 8.665 8.959 174,749 +0.24(+2.78%)
Mar 25, 2009 8.284 9.083 8.284 8.717 427,766 +0.53(+6.45%)
Mar 24, 2009 8.299 8.555 8.159 8.189 264,095 -0.32(-3.71%)
Mar 23, 2009 8.137 8.504 8.123 8.504 286,199 +0.42(+5.17%)
Mar 20, 2009 8.372 8.504 8.035 8.086 286,851 -0.25(-2.99%)
Mar 19, 2009 8.431 8.577 8.049 8.335 554,425 -0.01(-0.18%)
Mar 18, 2009 7.888 8.541 7.624 8.350 280,595 +0.32(+4.02%)
Mar 17, 2009 7.910 8.247 7.793 8.027 271,084 +0.04(+0.55%)
Mar 16, 2009 7.448 8.379 7.412 7.983 446,710 +0.63(+8.57%)
Mar 13, 2009 7.925 7.961 6.942 7.353 0 -0.47(-6.00%)
Mar 12, 2009 6.818 8.020 6.818 7.822 366,672 +0.94(+13.63%)
Mar 11, 2009 6.964 7.280 5.967 6.884 612,515 -0.68(-9.01%)
Mar 10, 2009 7.404 7.778 7.404 7.566 234,761 +0.32(+4.45%)
Mar 09, 2009 7.764 7.881 7.118 7.243 173,369 -0.63(-8.01%)
Mar 06, 2009 7.859 7.983 7.698 7.874 0 -0.02(-0.28%)
Mar 05, 2009 8.005 8.086 7.698 7.896 259,189 -0.29(-3.49%)
Mar 04, 2009 8.284 8.577 8.020 8.181 167,957 -0.18(-2.11%)
Mar 02, 2009 8.577 8.702 8.247 8.357 198,110 -0.34(-3.96%)
Feb 27, 2009 8.467 8.797 8.431 8.702 0 +0.13(+1.54%)
Feb 26, 2009 8.893 9.024 8.570 8.570 106,068 -0.28(-3.15%)
Feb 25, 2009 8.980 9.142 8.687 8.849 133,040 -0.22(-2.43%)
Feb 24, 2009 8.878 9.112 8.878 9.068 192,609 +0.32(+3.60%)
Feb 23, 2009 8.819 9.120 8.709 8.753 207,783 +0.01(+0.08%)
Feb 20, 2009 9.149 9.266 8.687 8.746 0 -0.55(-5.91%)
Feb 19, 2009 9.662 9.670 9.230 9.296 103,669 -0.26(-2.76%)
Feb 18, 2009 9.530 9.758 9.413 9.560 123,058 +0.13(+1.40%)
Feb 17, 2009 9.384 9.618 9.281 9.428 155,678 -0.32(-3.31%)
Feb 13, 2009 9.824 10.05 9.728 9.750 76,559 -0.08(-0.82%)
Feb 12, 2009 9.897 9.970 9.413 9.831 136,131 -0.19(-1.90%)
Feb 11, 2009 10.11 10.29 9.875 10.02 151,397 -0.08(-0.80%)
Feb 10, 2009 10.65 10.74 10.09 10.10 137,244 -0.59(-5.49%)
Feb 09, 2009 10.78 10.92 10.66 10.69 106,016 -0.26(-2.34%)
Feb 06, 2009 10.64 11.12 10.64 10.95 113,363 +0.27(+2.54%)
Feb 05, 2009 10.54 10.95 10.48 10.67 127,150 +0.12(+1.11%)
Feb 04, 2009 10.92 10.95 10.48 10.56 94,411 -0.31(-2.83%)
Feb 03, 2009 10.92 10.92 10.64 10.86 78,761 +0.01(+0.07%)
Feb 02, 2009 10.48 10.94 10.33 10.86 91,183 +0.27(+2.56%)
Jan 30, 2009 10.94 10.94 10.35 10.59 0 -0.27(-2.50%)
Jan 29, 2009 11.33 11.33 10.80 10.86 85,735 -0.58(-5.06%)
Jan 28, 2009 11.30 11.58 11.23 11.44 101,927 +0.29(+2.63%)
Jan 27, 2009 10.95 11.31 10.85 11.14 111,856 +0.21(+1.88%)
Jan 26, 2009 10.62 11.12 10.62 10.94 112,058 +0.26(+2.40%)
Jan 23, 2009 10.65 10.86 10.56 10.68 96,666 -0.29(-2.67%)
Jan 22, 2009 11.09 11.24 10.84 10.97 128,151 -0.51(-4.41%)
Jan 21, 2009 11.07 11.55 10.84 11.48 97,671 +0.52(+4.75%)
Jan 20, 2009 11.66 11.66 10.94 10.96 85,733 -0.82(-6.97%)
Jan 16, 2009 11.80 11.85 11.40 11.78 0 +0.10(+0.88%)
Jan 15, 2009 11.54 11.80 11.24 11.68 102,081 +0.09(+0.76%)
Jan 14, 2009 11.77 11.99 11.48 11.59 161,310 -0.40(-3.30%)
Jan 13, 2009 11.91 12.17 11.83 11.99 156,652 +0.03(+0.25%)
Jan 12, 2009 12.54 12.54 11.82 11.96 152,081 -0.59(-4.68%)
Jan 09, 2009 12.99 12.99 12.49 12.54 126,685 -0.45(-3.50%)
Jan 08, 2009 12.98 13.03 12.64 13.00 118,793 +0.02(+0.17%)
Jan 07, 2009 12.81 13.61 12.66 12.98 250,912 -0.07(-0.56%)
Jan 06, 2009 12.81 13.07 12.73 13.05 230,573 +0.34(+2.71%)
Jan 05, 2009 12.15 12.76 11.88 12.70 154,274 +0.57(+4.71%)
Jan 02, 2009 11.82 12.35 11.74 12.13 0 +0.32(+2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.