Sypris Solutions (NQ: SYPR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.649	4.278	3.696	4.156	43,464	+0.51(+13.88%)
May 27, 2010	3.640	3.753	3.499	3.649	46,023	+0.07(+1.83%)
May 26, 2010	3.753	3.846	3.565	3.584	32,271	-0.16(-4.26%)
May 25, 2010	3.359	3.781	3.143	3.743	50,049	+0.19(+5.28%)
May 24, 2010	3.546	3.649	3.490	3.556	25,204	+0.07(+1.88%)
May 21, 2010	3.518	3.518	3.377	3.490	26,529	-0.14(-3.88%)
May 20, 2010	3.274	3.856	3.209	3.631	79,752	-0.24(-6.30%)
May 19, 2010	4.231	4.240	3.865	3.874	18,040	-0.41(-9.63%)
May 18, 2010	4.606	4.606	4.222	4.287	10,365	-0.22(-4.79%)
May 17, 2010	4.362	4.522	4.334	4.503	14,824	+0.07(+1.48%)
May 14, 2010	4.550	4.550	4.370	4.437	5,808	-0.09(-2.07%)
May 13, 2010	4.494	4.599	4.494	4.531	22,679	+0.12(+2.77%)
May 12, 2010	4.634	4.634	4.372	4.409	18,147	-0.11(-2.49%)
May 11, 2010	4.447	4.663	4.222	4.522	21,085	+0.30(+7.11%)
May 10, 2010	4.222	4.428	3.809	4.222	66,106	+0.06(+1.35%)
May 07, 2010	4.128	4.222	4.128	4.165	12,721	+0.04(+0.91%)
May 06, 2010	4.203	4.259	4.062	4.128	17,975	-0.12(-2.87%)
May 05, 2010	4.240	4.278	4.175	4.250	12,333	+0.08(+1.80%)
May 04, 2010	4.212	4.250	4.175	4.175	8,235	-0.08(-1.77%)
May 03, 2010	4.287	4.287	4.250	4.250	5,582	+0.04(+0.89%)
Apr 30, 2010	4.175	4.301	4.175	4.212	27,378	-0.04(-0.88%)
Apr 29, 2010	4.250	4.250	3.987	4.250	10,843	+0.08(+1.80%)
Apr 28, 2010	4.297	4.297	4.086	4.175	11,561	-0.11(-2.63%)
Apr 27, 2010	4.297	4.297	4.147	4.287	21,959	+0.05(+1.11%)
Apr 26, 2010	4.175	4.287	4.175	4.240	26,801	+0.15(+3.67%)
Apr 23, 2010	4.175	4.222	4.081	4.090	19,677	-0.08(-2.02%)
Apr 22, 2010	4.053	4.222	4.053	4.175	16,637	+0.12(+3.01%)
Apr 21, 2010	3.940	4.128	3.940	4.053	7,406	+0.11(+2.86%)
Apr 20, 2010	3.940	3.987	3.940	3.940	8,831	+0.02(+0.48%)
Apr 19, 2010	3.893	3.996	3.893	3.921	4,203	-0.04(-0.95%)
Apr 16, 2010	4.100	4.100	3.762	3.959	61,502	-0.08(-1.86%)
Apr 15, 2010	4.053	4.177	4.000	4.034	20,138	+0.04(+0.94%)
Apr 14, 2010	3.865	4.137	3.856	3.996	26,775	+0.14(+3.65%)
Apr 13, 2010	3.687	3.874	3.687	3.856	44,486	+0.16(+4.31%)
Apr 12, 2010	3.677	3.790	3.677	3.696	37,778	+0.07(+1.81%)
Apr 09, 2010	3.452	3.771	3.452	3.631	21,263	+0.23(+6.61%)
Apr 08, 2010	3.359	3.490	3.359	3.405	1,435	+0.03(+0.83%)
Apr 07, 2010	3.274	3.434	3.222	3.377	33,961	+0.12(+3.74%)
Apr 06, 2010	3.237	3.265	3.237	3.255	17,491	+0.07(+2.06%)
Apr 05, 2010	3.208	3.265	3.190	3.190	13,762	+0.03(+0.89%)
Apr 01, 2010	3.143	3.162	3.162	3.162	19,400	+0.04(+1.20%)
Mar 31, 2010	3.162	3.171	3.124	3.124	21,147	-0.04(-1.19%)
Mar 30, 2010	3.087	3.167	3.086	3.162	14,519	+0.07(+2.12%)
Mar 29, 2010	3.143	3.162	3.077	3.096	30,595	-0.06(-1.79%)
Mar 26, 2010	3.091	3.162	3.091	3.152	11,069	+0.06(+1.82%)
Mar 25, 2010	3.049	3.096	3.049	3.096	19,940	+0.07(+2.17%)
Mar 24, 2010	3.021	3.058	2.843	3.030	16,709	+0.06(+1.89%)
Mar 23, 2010	3.021	3.190	2.946	2.974	78,721	+0.11(+3.93%)
Mar 22, 2010	2.646	2.918	2.514	2.861	91,997	+0.21(+7.77%)
Mar 19, 2010	2.899	2.946	2.495	2.655	52,923	-0.38(-12.65%)
Mar 18, 2010	3.124	3.124	2.993	3.040	6,623	-0.09(-2.99%)
Mar 17, 2010	3.058	3.143	3.049	3.133	3,605	+0.05(+1.52%)
Mar 16, 2010	3.143	3.260	2.983	3.086	7,781	+0.08(+2.81%)
Mar 15, 2010	2.974	3.021	2.889	3.002	13,285	+0.05(+1.59%)
Mar 12, 2010	2.965	2.983	2.861	2.955	6,068	+0.04(+1.29%)
Mar 11, 2010	2.843	3.068	2.833	2.918	25,810	+0.08(+2.64%)
Mar 10, 2010	2.833	2.843	2.814	2.843	2,463	+0.06(+2.02%)
Mar 09, 2010	2.833	2.833	2.786	2.786	2,674	-0.07(-2.30%)
Mar 08, 2010	2.852	2.871	2.786	2.852	2,513	-0.02(-0.65%)
Mar 05, 2010	2.861	2.880	2.833	2.871	9,646	+0.01(+0.32%)
Mar 04, 2010	2.777	2.861	2.777	2.861	29,656	+0.09(+3.39%)
Mar 03, 2010	2.507	2.767	2.486	2.767	16,168	+0.09(+3.51%)
Mar 02, 2010	2.608	2.722	2.580	2.674	17,612	+0.01(+0.35%)

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.