Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	3.767	3.829	3.677	3.681	376,241	-0.14(-3.69%)
Sep 29, 2011	3.790	3.852	3.696	3.822	285,336	+0.11(+2.93%)
Sep 28, 2011	3.769	3.812	3.647	3.713	435,733	-0.05(-1.31%)
Sep 27, 2011	3.756	3.850	3.713	3.763	271,236	+0.09(+2.32%)
Sep 26, 2011	3.630	3.681	3.545	3.677	205,763	+0.08(+2.26%)
Sep 23, 2011	3.500	3.613	3.470	3.596	302,522	+0.10(+2.81%)
Sep 22, 2011	3.513	3.617	3.395	3.498	628,020	-0.13(-3.59%)
Sep 21, 2011	3.865	3.865	3.607	3.628	433,233	-0.25(-6.55%)
Sep 20, 2011	4.034	4.077	3.878	3.882	267,531	-0.13(-3.20%)
Sep 19, 2011	4.047	4.062	3.965	4.010	167,382	-0.10(-2.49%)
Sep 16, 2011	4.136	4.156	4.074	4.113	651,898	+0.00(+0.10%)
Sep 15, 2011	4.156	4.156	4.049	4.109	204,185	+0.00(+0.00%)
Sep 14, 2011	4.070	4.145	4.002	4.109	295,142	+0.07(+1.80%)
Sep 13, 2011	3.921	4.053	3.889	4.036	243,625	+0.14(+3.50%)
Sep 12, 2011	3.844	3.925	3.807	3.899	331,299	+0.00(+0.11%)
Sep 09, 2011	3.874	3.912	3.822	3.895	411,106	-0.03(-0.71%)
Sep 08, 2011	3.916	3.944	3.895	3.923	415,372	-0.01(-0.33%)
Sep 07, 2011	3.880	3.938	3.850	3.936	230,489	+0.12(+3.08%)
Sep 06, 2011	3.720	3.837	3.720	3.818	286,287	-0.01(-0.39%)
Sep 02, 2011	3.775	3.839	3.733	3.833	523,763	-0.01(-0.28%)
Sep 01, 2011	3.921	3.995	3.827	3.844	260,690	-0.08(-2.07%)
Aug 31, 2011	3.959	4.015	3.889	3.925	484,853	-0.00(-0.11%)
Aug 30, 2011	3.957	3.995	3.872	3.929	588,973	-0.05(-1.23%)
Aug 29, 2011	3.925	4.002	3.912	3.978	595,010	+0.05(+1.31%)
Aug 26, 2011	3.835	3.942	3.758	3.927	462,871	+0.07(+1.71%)
Aug 25, 2011	3.946	3.951	3.842	3.861	341,723	-0.05(-1.36%)
Aug 24, 2011	3.803	3.946	3.803	3.914	457,907	-0.00(-0.05%)
Aug 23, 2011	3.833	3.921	3.799	3.916	759,032	+0.09(+2.46%)
Aug 22, 2011	3.933	3.933	3.784	3.822	352,733	-0.01(-0.28%)
Aug 19, 2011	3.735	3.944	3.735	3.833	694,932	+0.04(+1.18%)
Aug 18, 2011	3.936	3.953	3.776	3.788	489,685	-0.24(-5.98%)
Aug 17, 2011	4.025	4.091	4.019	4.029	382,099	+0.02(+0.43%)
Aug 16, 2011	4.017	4.113	3.989	4.012	381,016	-0.04(-1.10%)
Aug 15, 2011	4.068	4.078	4.010	4.057	511,939	-0.00(-0.10%)
Aug 12, 2011	4.021	4.096	3.970	4.061	432,360	+0.06(+1.60%)
Aug 11, 2011	3.993	4.061	3.910	3.997	487,022	+0.14(+3.59%)
Aug 10, 2011	3.931	4.012	3.833	3.859	440,990	-0.17(-4.23%)
Aug 09, 2011	4.034	4.078	3.741	4.029	957,679	+0.09(+2.33%)
Aug 08, 2011	4.194	4.371	3.938	3.938	567,638	-0.36(-8.43%)
Aug 05, 2011	4.345	4.445	4.221	4.300	569,874	+0.01(+0.20%)
Aug 04, 2011	4.319	4.383	4.292	4.292	437,179	-0.08(-1.90%)
Aug 03, 2011	4.324	4.418	4.266	4.375	373,149	+0.07(+1.58%)
Aug 02, 2011	4.426	4.503	4.298	4.307	628,831	-0.13(-2.84%)
Aug 01, 2011	4.424	4.497	4.383	4.433	301,586	+0.04(+1.02%)
Jul 29, 2011	4.283	4.426	4.283	4.388	181,779	+0.02(+0.39%)
Jul 28, 2011	4.381	4.426	4.337	4.371	161,845	+0.00(+0.10%)
Jul 27, 2011	4.422	4.441	4.339	4.366	278,934	-0.07(-1.59%)
Jul 26, 2011	4.535	4.535	4.409	4.437	195,229	-0.11(-2.35%)
Jul 25, 2011	4.550	4.612	4.501	4.543	195,707	-0.05(-1.16%)
Jul 22, 2011	4.633	4.708	4.586	4.597	137,064	-0.05(-1.06%)
Jul 21, 2011	4.597	4.710	4.588	4.646	239,188	+0.05(+1.16%)
Jul 20, 2011	4.701	4.701	4.569	4.593	416,744	-0.08(-1.69%)
Jul 19, 2011	4.693	4.708	4.631	4.671	213,709	+0.01(+0.23%)
Jul 18, 2011	4.693	4.708	4.654	4.661	164,241	-0.08(-1.67%)
Jul 15, 2011	4.725	4.759	4.710	4.740	190,339	+0.02(+0.50%)
Jul 14, 2011	4.750	4.761	4.646	4.716	212,570	-0.02(-0.41%)
Jul 13, 2011	4.661	4.753	4.661	4.735	298,638	+0.08(+1.79%)
Jul 12, 2011	4.697	4.740	4.652	4.652	403,111	-0.06(-1.18%)
Jul 11, 2011	4.650	4.763	4.650	4.708	312,899	-0.00(-0.05%)
Jul 08, 2011	4.663	4.725	4.633	4.710	351,186	-0.01(-0.32%)
Jul 07, 2011	4.714	4.770	4.669	4.725	231,538	+0.04(+0.91%)
Jul 06, 2011	4.573	4.706	4.567	4.682	221,997	+0.11(+2.33%)
Jul 05, 2011	4.650	4.671	4.565	4.575	411,709	-0.08(-1.70%)

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.