Stock Quote for NYSE, SEH - Spartech Corporation

SEH

SPARTECH CP

11/20/09 17:41

LAST: 10.48	CHANGE: 0.07	OPEN: 10.29	HIGH: 10.58	ASK: 36.16	VOLUME: 99,898
LAST: 10.48	CHANGE(%): 0.67	PREV: 10.41	LOW: 10.17	BID: 11.95	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	10.29	10.58	10.17	10.48	99,800
11/19/09	10.35	10.61	10.30	10.41	173,500
11/18/09	10.56	10.64	10.41	10.54	168,500
11/17/09	10.47	10.69	10.01	10.52	206,800
11/16/09	10.74	10.80	10.49	10.55	208,600
11/13/09	10.55	10.63	10.07	10.57	152,000
11/12/09	10.61	11.00	10.39	10.49	123,000
11/11/09	10.26	10.64	10.26	10.60	104,100
11/10/09	10.24	10.41	9.86	10.07	119,200
11/09/09	10.12	10.35	9.94	10.35	139,100
11/06/09	9.77	9.96	9.59	9.91	213,100
11/05/09	9.93	10.08	9.83	9.95	242,500
11/04/09	10.39	10.39	9.62	9.78	429,600
11/03/09	9.97	10.35	9.83	10.25	190,500
11/02/09	9.65	10.12	9.60	10.10	214,900
10/30/09	9.79	9.80	9.22	9.57	256,700
10/29/09	10.16	10.23	9.45	9.90	262,800
10/28/09	10.47	10.57	9.89	9.99	333,300
10/27/09	10.55	10.82	10.40	10.56	150,000
10/26/09	10.84	11.12	10.23	10.53	123,700

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist