Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	4.532	4.586	4.494	4.554	213,485	+0.10(+2.21%)
Jun 28, 2012	4.453	4.479	4.365	4.455	142,609	-0.03(-0.57%)
Jun 27, 2012	4.470	4.507	4.438	4.481	183,008	-0.00(-0.05%)
Jun 26, 2012	4.487	4.507	4.389	4.483	164,090	-0.00(-0.05%)
Jun 25, 2012	4.524	4.573	4.459	4.485	178,138	-0.11(-2.42%)
Jun 22, 2012	4.676	4.676	4.571	4.597	960,037	-0.07(-1.47%)
Jun 21, 2012	4.759	4.770	4.648	4.665	545,793	-0.11(-2.29%)
Jun 20, 2012	4.764	4.796	4.702	4.774	276,503	+0.01(+0.18%)
Jun 19, 2012	4.657	4.781	4.657	4.766	244,177	+0.13(+2.77%)
Jun 18, 2012	4.545	4.657	4.545	4.637	223,761	+0.07(+1.45%)
Jun 15, 2012	4.564	4.609	4.547	4.571	295,131	-0.00(-0.05%)
Jun 14, 2012	4.474	4.588	4.474	4.573	188,587	+0.09(+2.06%)
Jun 13, 2012	4.485	4.524	4.462	4.481	254,238	-0.01(-0.14%)
Jun 12, 2012	4.474	4.511	4.427	4.487	211,767	+0.02(+0.53%)
Jun 11, 2012	4.530	4.530	4.461	4.464	317,373	-0.04(-0.81%)
Jun 08, 2012	4.372	4.509	4.348	4.500	214,741	+0.12(+2.69%)
Jun 07, 2012	4.361	4.412	4.325	4.382	400,896	+0.07(+1.64%)
Jun 06, 2012	4.282	4.322	4.273	4.312	247,001	+0.05(+1.21%)
Jun 05, 2012	4.250	4.305	4.243	4.260	223,425	-0.02(-0.45%)
Jun 04, 2012	4.275	4.305	4.222	4.280	228,070	+0.02(+0.50%)
Jun 01, 2012	4.286	4.314	4.237	4.258	292,526	-0.13(-2.88%)
May 31, 2012	4.314	4.410	4.260	4.385	451,882	+0.07(+1.54%)
May 30, 2012	4.337	4.361	4.303	4.318	206,445	-0.07(-1.56%)
May 29, 2012	4.400	4.464	4.359	4.387	251,516	+0.01(+0.15%)
May 25, 2012	4.400	4.427	4.342	4.380	278,917	-0.01(-0.34%)
May 24, 2012	4.374	4.440	4.357	4.395	335,735	+0.01(+0.34%)
May 23, 2012	4.273	4.382	4.262	4.380	463,965	+0.05(+1.19%)
May 22, 2012	4.453	4.526	4.305	4.329	237,608	-0.11(-2.56%)
May 21, 2012	4.355	4.451	4.327	4.442	193,778	+0.11(+2.57%)
May 18, 2012	4.230	4.391	4.190	4.331	472,653	+0.20(+4.88%)
May 17, 2012	4.145	4.196	4.106	4.130	425,593	-0.05(-1.13%)
May 16, 2012	4.247	4.260	4.127	4.177	178,969	-0.04(-0.96%)
May 15, 2012	4.202	4.254	4.192	4.217	156,335	+0.01(+0.25%)
May 14, 2012	4.226	4.269	4.181	4.207	137,577	-0.07(-1.65%)
May 11, 2012	4.312	4.344	4.252	4.277	368,089	-0.06(-1.29%)
May 10, 2012	4.442	4.442	4.282	4.333	396,530	-0.08(-1.72%)
May 09, 2012	4.428	4.481	4.369	4.409	205,999	-0.08(-1.86%)
May 08, 2012	4.379	4.497	4.362	4.493	206,906	+0.09(+2.04%)
May 07, 2012	4.375	4.439	4.358	4.403	140,632	+0.01(+0.15%)
May 04, 2012	4.463	4.463	4.381	4.396	417,056	-0.08(-1.86%)
May 03, 2012	4.552	4.585	4.471	4.480	186,988	-0.06(-1.37%)
May 02, 2012	4.443	4.542	4.413	4.542	423,310	+0.06(+1.34%)
May 01, 2012	4.505	4.587	4.480	4.482	209,864	-0.03(-0.57%)
Apr 30, 2012	4.608	4.608	4.505	4.508	255,084	-0.12(-2.59%)
Apr 27, 2012	4.520	4.649	4.503	4.627	199,333	+0.10(+2.12%)
Apr 26, 2012	4.621	4.649	4.514	4.531	399,962	-0.10(-2.26%)
Apr 25, 2012	4.649	4.741	4.617	4.636	403,780	+0.05(+1.17%)
Apr 24, 2012	4.495	4.582	4.495	4.582	342,911	+0.09(+1.90%)
Apr 23, 2012	4.467	4.538	4.433	4.497	489,223	-0.05(-1.04%)
Apr 20, 2012	4.578	4.578	4.503	4.544	397,143	+0.03(+0.71%)
Apr 19, 2012	4.621	4.621	4.469	4.512	710,007	-0.11(-2.32%)
Apr 18, 2012	4.707	4.773	4.576	4.619	767,815	-0.09(-1.95%)
Apr 17, 2012	4.681	4.717	4.639	4.711	1,079,198	+0.07(+1.47%)
Apr 16, 2012	4.619	4.679	4.576	4.642	312,055	+0.03(+0.60%)
Apr 13, 2012	4.630	4.642	4.578	4.615	238,864	-0.05(-1.01%)
Apr 12, 2012	4.638	4.674	4.636	4.662	220,625	+0.02(+0.37%)
Apr 11, 2012	4.619	4.668	4.619	4.644	305,988	+0.08(+1.69%)
Apr 10, 2012	4.659	4.659	4.525	4.567	301,127	-0.10(-2.15%)
Apr 09, 2012	4.672	4.707	4.621	4.668	280,896	-0.10(-2.11%)
Apr 05, 2012	4.709	4.779	4.662	4.769	259,950	+0.07(+1.50%)
Apr 04, 2012	4.655	4.730	4.640	4.698	173,512	-0.03(-0.54%)
Apr 03, 2012	4.794	4.805	4.670	4.724	380,998	-0.09(-1.87%)

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.