Spartannash Company (NQ: SPTN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	19.60	19.26	19.26	19.26	146,007	-0.28(-1.43%)
Dec 30, 2014	19.60	19.73	19.40	19.54	100,333	-0.07(-0.38%)
Dec 29, 2014	19.50	19.75	19.35	19.62	100,981	+0.12(+0.60%)
Dec 26, 2014	19.60	19.74	19.43	19.50	91,192	-0.02(-0.11%)
Dec 24, 2014	19.51	19.52	19.52	19.52	87,930	+0.01(+0.08%)
Dec 23, 2014	19.27	19.81	19.24	19.51	183,777	+0.27(+1.38%)
Dec 22, 2014	19.20	19.32	19.00	19.24	157,989	+0.02(+0.11%)
Dec 19, 2014	19.09	19.32	18.92	19.22	572,165	+0.20(+1.07%)
Dec 18, 2014	18.99	19.13	18.73	19.02	175,143	+0.22(+1.20%)
Dec 17, 2014	18.43	18.88	18.20	18.79	238,194	+0.36(+1.96%)
Dec 16, 2014	18.49	18.79	18.41	18.43	276,172	-0.06(-0.32%)
Dec 15, 2014	18.43	18.65	18.38	18.49	244,742	+0.08(+0.44%)
Dec 12, 2014	18.31	18.66	18.31	18.41	229,824	-0.19(-1.03%)
Dec 11, 2014	18.54	18.87	18.51	18.60	173,655	+0.17(+0.92%)
Dec 10, 2014	18.62	18.79	18.40	18.43	290,954	-0.21(-1.11%)
Dec 09, 2014	18.04	18.64	17.52	18.64	303,684	+0.43(+2.35%)
Dec 08, 2014	18.38	18.67	17.13	18.21	250,302	-0.17(-0.92%)
Dec 05, 2014	18.12	18.36	18.08	18.38	179,842	+0.27(+1.46%)
Dec 04, 2014	18.04	18.27	17.81	18.11	227,662	+0.12(+0.66%)
Dec 03, 2014	17.84	18.03	17.71	18.00	203,068	+0.11(+0.62%)
Dec 02, 2014	17.90	18.17	17.72	17.89	1,636,307	+0.05(+0.29%)
Dec 01, 2014	17.52	18.06	17.36	17.83	378,878	+0.64(+3.73%)
Nov 28, 2014	17.36	17.68	17.16	17.19	90,071	-0.16(-0.93%)
Nov 26, 2014	17.28	17.36	17.36	17.36	91,322	+0.07(+0.38%)
Nov 25, 2014	17.54	17.54	17.17	17.29	118,308	-0.21(-1.22%)
Nov 24, 2014	17.22	17.52	17.06	17.50	157,911	+0.37(+2.15%)
Nov 21, 2014	17.32	17.32	17.05	17.13	145,833	+0.05(+0.30%)
Nov 20, 2014	16.85	17.10	16.81	17.08	95,097	+0.18(+1.05%)
Nov 19, 2014	17.13	17.13	16.68	16.91	159,320	-0.22(-1.29%)
Nov 18, 2014	17.24	17.30	16.99	17.13	189,569	-0.04(-0.26%)
Nov 17, 2014	17.16	17.24	17.04	17.17	100,754	+0.00(+0.00%)
Nov 14, 2014	17.33	17.33	17.09	17.17	147,867	-0.18(-1.06%)
Nov 13, 2014	17.56	17.68	17.27	17.36	189,888	-0.15(-0.88%)
Nov 12, 2014	17.38	17.56	17.21	17.51	201,520	+0.07(+0.42%)
Nov 11, 2014	17.51	17.61	17.32	17.44	156,253	-0.07(-0.42%)
Nov 10, 2014	17.21	17.51	17.03	17.51	293,978	+0.35(+2.02%)
Nov 07, 2014	17.01	17.19	16.87	17.16	183,849	+0.21(+1.22%)
Nov 06, 2014	17.15	17.39	16.82	16.96	202,077	+0.15(+0.88%)
Nov 05, 2014	16.58	16.96	16.51	16.81	183,723	+0.27(+1.65%)
Nov 04, 2014	16.15	16.56	15.98	16.54	172,560	+0.29(+1.81%)
Nov 03, 2014	16.52	16.58	16.09	16.24	125,464	-0.27(-1.65%)
Oct 31, 2014	16.47	16.57	16.16	16.52	242,650	+0.38(+2.38%)
Oct 30, 2014	15.79	16.23	15.64	16.13	120,876	+0.34(+2.15%)
Oct 29, 2014	15.63	15.87	15.55	15.79	133,606	+0.12(+0.75%)
Oct 28, 2014	14.88	15.68	14.88	15.67	214,781	+0.82(+5.51%)
Oct 27, 2014	14.97	15.00	14.67	14.86	153,963	-0.15(-0.98%)
Oct 24, 2014	15.28	15.29	14.92	15.00	72,295	-0.22(-1.45%)
Oct 23, 2014	15.52	15.53	15.15	15.23	97,725	-0.13(-0.82%)
Oct 22, 2014	15.16	15.56	14.81	15.35	213,660	+0.27(+1.81%)
Oct 21, 2014	15.07	15.18	14.95	15.08	111,082	+0.03(+0.20%)
Oct 20, 2014	14.74	15.07	14.73	15.05	119,370	+0.28(+1.90%)
Oct 17, 2014	15.31	15.31	14.68	14.77	221,807	-0.35(-2.29%)
Oct 16, 2014	15.31	15.48	15.06	15.11	316,442	-0.44(-2.84%)
Oct 15, 2014	15.20	15.62	14.84	15.56	232,092	+0.21(+1.39%)
Oct 14, 2014	15.25	15.53	15.08	15.34	152,554	+0.24(+1.56%)
Oct 13, 2014	14.80	15.22	14.74	15.11	204,202	+0.27(+1.84%)
Oct 10, 2014	14.65	15.17	14.65	14.83	187,719	+0.08(+0.55%)
Oct 09, 2014	15.28	15.45	14.73	14.75	207,358	-0.60(-3.89%)
Oct 08, 2014	14.76	15.40	14.76	15.35	206,840	+0.52(+3.48%)
Oct 07, 2014	14.76	15.00	14.67	14.83	140,651	+0.01(+0.10%)
Oct 06, 2014	14.83	15.00	14.69	14.82	118,187	-0.01(-0.10%)
Oct 03, 2014	14.60	14.95	14.54	14.83	218,689	+0.41(+2.86%)
Oct 02, 2014	14.12	14.50	14.12	14.42	165,822	+0.25(+1.77%)

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.