Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	3.767	3.794	3.684	3.741	994,661	-0.01(-0.28%)
Jan 28, 2010	3.788	3.788	3.686	3.752	1,151,889	-0.04(-1.06%)
Jan 27, 2010	3.612	3.884	3.612	3.792	1,777,929	+0.20(+5.68%)
Jan 26, 2010	3.614	3.667	3.567	3.588	202,954	-0.04(-1.05%)
Jan 25, 2010	3.658	3.684	3.620	3.627	274,550	-0.01(-0.41%)
Jan 22, 2010	3.714	3.743	3.631	3.642	253,228	-0.08(-2.28%)
Jan 21, 2010	3.775	3.782	3.635	3.726	407,717	-0.04(-1.07%)
Jan 20, 2010	3.801	3.826	3.688	3.767	305,823	-0.05(-1.28%)
Jan 19, 2010	3.805	3.839	3.784	3.816	178,017	+0.02(+0.50%)
Jan 15, 2010	3.877	3.797	3.797	3.797	432,559	-0.07(-1.76%)
Jan 14, 2010	3.837	3.868	3.818	3.865	192,660	+0.01(+0.17%)
Jan 13, 2010	3.835	3.886	3.794	3.858	197,325	+0.03(+0.89%)
Jan 12, 2010	3.807	3.826	3.746	3.824	372,411	+0.01(+0.33%)
Jan 11, 2010	3.805	3.888	3.790	3.811	407,241	+0.02(+0.45%)
Jan 08, 2010	3.642	3.807	3.631	3.794	1,429,391	+0.15(+4.20%)
Jan 07, 2010	3.620	3.665	3.620	3.642	382,507	+0.03(+0.82%)
Jan 06, 2010	3.735	3.765	3.607	3.612	1,918,109	-0.12(-3.13%)
Jan 05, 2010	3.782	3.782	3.622	3.729	900,449	-0.05(-1.40%)
Jan 04, 2010	3.845	3.882	3.767	3.782	429,599	-0.03(-0.84%)
Dec 31, 2009	3.814	3.814	3.814	3.814	672,609	-0.02(-0.55%)
Dec 30, 2009	3.816	3.843	3.767	3.835	269,754	-0.01(-0.17%)
Dec 29, 2009	3.854	3.877	3.815	3.841	234,975	-0.02(-0.44%)
Dec 28, 2009	3.862	3.862	3.754	3.858	256,787	-0.01(-0.38%)
Dec 24, 2009	3.850	3.903	3.831	3.873	54,467	+0.03(+0.66%)
Dec 23, 2009	3.845	3.868	3.786	3.848	172,416	+0.01(+0.28%)
Dec 22, 2009	3.822	3.856	3.714	3.837	367,958	+0.01(+0.22%)
Dec 21, 2009	3.803	3.867	3.750	3.828	475,218	+0.03(+0.84%)
Dec 18, 2009	3.748	3.803	3.718	3.797	774,032	+0.08(+2.23%)
Dec 17, 2009	3.716	3.726	3.654	3.714	342,941	-0.04(-0.96%)
Dec 16, 2009	3.801	3.852	3.731	3.750	251,148	-0.03(-0.90%)
Dec 15, 2009	3.833	3.890	3.780	3.784	397,912	-0.05(-1.33%)
Dec 14, 2009	3.792	3.843	3.716	3.835	235,116	+0.11(+2.97%)
Dec 11, 2009	3.724	3.771	3.701	3.724	99,413	+0.01(+0.17%)
Dec 10, 2009	3.790	3.790	3.686	3.718	312,836	-0.07(-1.85%)
Dec 09, 2009	3.837	3.837	3.739	3.788	304,053	-0.03(-0.89%)
Dec 08, 2009	3.684	3.867	3.652	3.822	1,003,026	+0.10(+2.74%)
Dec 07, 2009	3.724	3.737	3.644	3.720	619,309	-0.01(-0.40%)
Dec 04, 2009	3.580	3.741	3.535	3.735	1,257,638	+0.22(+6.29%)
Dec 03, 2009	3.614	3.614	3.514	3.514	624,726	-0.08(-2.13%)
Dec 02, 2009	3.635	3.658	3.563	3.591	643,050	-0.04(-1.00%)
Dec 01, 2009	3.614	3.637	3.559	3.627	750,846	+0.04(+1.25%)
Nov 30, 2009	3.601	3.620	3.537	3.582	578,392	-0.02(-0.53%)
Nov 27, 2009	3.559	3.629	3.559	3.601	750,032	-0.03(-0.70%)
Nov 25, 2009	3.671	3.675	3.627	3.627	182,277	-0.04(-1.10%)
Nov 24, 2009	3.712	3.750	3.648	3.667	280,462	-0.03(-0.86%)
Nov 23, 2009	3.860	3.907	3.673	3.699	644,937	-0.15(-3.81%)
Nov 20, 2009	3.699	3.850	3.699	3.845	604,901	+0.11(+2.96%)
Nov 19, 2009	3.733	3.741	3.637	3.735	384,140	-0.02(-0.57%)
Nov 18, 2009	3.784	3.807	3.663	3.756	670,919	-0.01(-0.28%)
Nov 17, 2009	3.782	3.807	3.741	3.767	236,575	-0.02(-0.51%)
Nov 16, 2009	3.667	3.820	3.667	3.786	230,113	+0.10(+2.83%)
Nov 13, 2009	3.644	3.690	3.612	3.682	298,042	+0.05(+1.40%)
Nov 12, 2009	3.769	3.792	3.629	3.631	888,239	-0.16(-4.10%)
Nov 11, 2009	3.709	3.814	3.682	3.786	330,887	+0.11(+3.01%)
Nov 10, 2009	3.735	3.748	3.658	3.675	229,247	-0.08(-2.04%)
Nov 09, 2009	3.739	3.782	3.707	3.752	251,364	+0.03(+0.86%)
Nov 06, 2009	3.658	3.724	3.631	3.720	321,873	+0.03(+0.86%)
Nov 05, 2009	3.644	3.716	3.635	3.688	614,795	+0.08(+2.12%)
Nov 04, 2009	3.724	3.757	3.593	3.612	774,856	-0.11(-2.86%)
Nov 03, 2009	3.652	3.746	3.642	3.718	379,551	+0.04(+0.98%)

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.