End of day Prices (full format), 113 Days for (SKI) SPARK INFRASTRUCTURE GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2010-Jul-19 Mon
| 1.2
| 1.22
| ###
| 1.21
| 1,359,646
| 829,384
| 80.3
| 80.3
| ### |
2010-Jul-16 Fri
| 1.245
| 1.245
| ###
| 1.22
| 2,880,756
| 1,793,270
| 16.3
| 16.3
| 0.1 |
2010-Jul-15 Thu
| 1.21
| 1.27
| 1.2
| 1.245
|
|
| ###
| ###
| 0.1 |
2010-Jul-14 Wed
| 1.2
| ###
| 1.185
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| 1.185
| ###
| 1.185
| ###
| 2,241,485
| 1,328,079
| 73.0
| 73.0
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| ###
| 1.185
|
|
| 69.0
| 69.0
| 0.1 |
2010-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| ###
| 1.185
| ###
| ###
| 1,991,856
| 1,180,174
| 67.2
| 67.2
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| ###
| ###
| 2,254,478
| 0
| 75.6
| 75.6
| 0.0 |
2010-Jul-01 Thu
| 1.145
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| ###
| 1.145
| 3,011,540
| 0
| ###
| ###
| ### |
2010-Jun-29 Tue
| ###
| 1.185
| 1.145
| 1.145
| 1,940,345
| ###
| ###
| ###
| ### |
2010-Jun-28 Mon
| ###
| 1.2
| ###
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| 1.185
| ###
| 4,221,886
| ###
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| ###
| 1.2
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2010-Jun-23 Wed
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| ###
| ###
| 1.185
| ###
| 1,909,645
| ###
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| 1.185
| 1.21
| 1.155
| 1.21
|
|
| ###
| ###
| ### |
2010-Jun-17 Thu
| ###
| ###
| ###
| 1.185
|
|
| 91.9
| 91.9
| 0.1 |
2010-Jun-16 Wed
| ###
| 1.145
| ###
| ###
| 4,049,527
| 2,318,354
| 68.7
| 68.7
| 0.0 |
2010-Jun-15 Tue
| ###
| 1.145
| 1.125
| ###
| 2,144,555
| ###
| 33.0
| 33.0
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| ###
| ###
| 2,937,274
| 0
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| ###
| 1.125
| ###
| 1.125
| 2,534,725
| 1,425,782
| 69.2
| 69.2
| ### |
2010-Jun-09 Wed
| 1.125
| 1.125
| ###
| ###
| 2,975,254
| 1,673,580
| 32.5
| 32.5
| 0.0 |
2010-Jun-08 Tue
| ###
| 1.125
| ###
| 1.125
|
|
| ###
| ###
| ### |
2010-Jun-07 Mon
| ###
| ###
| ###
| ###
| 2,981,952
| 0
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| 1.125
| 1.145
| 1.125
| ###
| 1,634,622
| ###
| 76.2
| 76.2
| 0.0 |
2010-Jun-03 Thu
| ###
| 1.145
| 1.125
| ###
| 2,783,548
| 3,159,326
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| ###
| 1.145
| ###
| ###
| 4,339,551
| ###
| 85.1
| 85.1
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| 1.125
| 2,365,320
| 0
| 21.8
| 21.8
| ### |
2010-May-28 Fri
| 1.125
| ###
| ###
| ###
| 2,473,475
| 0
| 71.0
| 71.0
| 0.0 |
2010-May-27 Thu
| ###
| ###
| ###
| ###
| 3,327,670
| 0
| 66.2
| 66.2
| 0.0 |
2010-May-26 Wed
| 1.125
| ###
| ###
| ###
| 4,230,188
| 0
| ###
| ###
| 0.0 |
2010-May-25 Tue
| ###
| 1.145
| ###
| ###
| 5,501,849
| ###
| 31.9
| 31.9
| 0.0 |
2010-May-24 Mon
| 1.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-21 Fri
| ###
| ###
| ###
| ###
| 7,164,276
| 0
| ###
| ###
| 0.0 |
2010-May-20 Thu
| ###
| ###
| 1.125
| 1.125
| 7,263,276
| ###
| 19.4
| 19.4
| ### |
2010-May-19 Wed
| ###
| ###
| ###
| ###
| 7,758,082
| 0
| ###
| ###
| 0.0 |
2010-May-18 Tue
| 1.155
| ###
| 1.155
| 1.175
| 4,730,446
| ###
| 89.7
| 89.7
| ### |
2010-May-17 Mon
| 1.175
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| ###
| 1.185
| ###
| 4,960,788
| ###
| ###
| ###
| 0.0 |
2010-May-13 Thu
| 1.175
| ###
| 1.175
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2010-May-12 Wed
| ###
| 1.175
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2010-May-11 Tue
| ###
| 1.185
| 1.145
| 1.145
| 4,518,527
| 5,264,083
| 35.4
| 35.4
| ### |
2010-May-10 Mon
| 1.155
| ###
| 1.145
| 1.155
|
|
| 48.9
| 48.9
| 0.1 |
2010-May-07 Fri
| ###
| ###
| ###
| 1.155
| 4,229,728
| 0
| 60.3
| 60.3
| 0.1 |
2010-May-06 Thu
| ###
| ###
| 1.175
| ###
| 3,345,159
| 1,965,280
| 76.7
| 76.7
| 0.0 |
2010-May-05 Wed
| ###
| ###
| 1.175
| ###
| 3,223,784
| 1,893,973
| 28.4
| 28.4
| 0.0 |
2010-May-04 Tue
| 1.21
| 1.22
| 1.2
| 1.2
| 2,873,721
| ###
| 48.7
| 48.7
| 0.1 |
2010-May-03 Mon
| 1.21
| 1.22
| ###
| ###
| 5,224,782
| ###
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| ###
| 1.22
| 1.2
| 1.21
| 2,932,875
| 3,548,778
| ###
| ###
| ### |
2010-Apr-29 Thu
| 1.21
| 1.22
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| 1.24
| 1.24
| 1.21
| 1.21
| 5,320,670
| 6,517,820
| 15.8
| 15.8
| ### |
2010-Apr-27 Tue
| 1.28
| 1.28
| 1.255
| 1.255
| 4,409,247
| 5,588,720
| 23.2
| 23.2
| ### |
2010-Apr-23 Fri
| 1.275
| ###
| 1.275
| 1.285
| 3,578,974
| ###
| ###
| ###
| ### |
2010-Apr-22 Thu
| 1.28
| 1.28
| ###
| 1.27
|
|
| ###
| ###
| ### |
2010-Apr-21 Wed
| 1.28
| ###
| 1.275
| 1.28
|
|
| ###
| ###
| ### |
2010-Apr-20 Tue
| ###
| 1.28
| ###
| 1.275
| 3,342,753
| ###
| 75.9
| 75.9
| ### |
2010-Apr-19 Mon
| 1.28
| 1.285
| ###
| 1.275
| 3,844,326
| 2,469,979
| ###
| ###
| ### |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| 1.275
| ###
| 1.27
| ###
| 6,338,481
| ###
| 86.5
| 86.5
| 0.0 |
2010-Apr-13 Tue
| 1.245
| 1.275
| 1.245
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| 1.25
| 1.255
| 1.245
| 1.25
| 2,725,284
| ###
| 67.6
| 67.6
| ### |
2010-Apr-09 Fri
| 1.255
| 1.255
| ###
| 1.245
|
|
| 25.3
| 25.3
| 0.1 |
2010-Apr-08 Thu
| 1.26
| 1.26
| 1.225
| 1.24
| 3,536,055
| 4,393,548
| ###
| ###
| 0.1 |
2010-Apr-07 Wed
| 1.23
| 1.26
| 1.22
| 1.26
|
|
| ###
| ###
| ### |
2010-Apr-06 Tue
| 1.2
| ###
| ###
| 1.23
| 4,018,680
| 0
| ###
| ###
| 0.1 |
2010-Apr-01 Thu
| 1.2
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
| 3,816,782
| 0
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| ###
| 1.22
| ###
| ###
| 3,010,253
| 1,836,254
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| 1.2
| ###
| 3,026,348
| ###
|
|
| 0.0 |
2010-Mar-26 Fri
| 1.2
| ###
| ###
| 1.2
| 5,078,456
| 0
| ###
| ###
| 0.1 |
2010-Mar-25 Thu
| ###
| ###
| ###
| 1.21
| 4,016,287
| 0
| 75.3
| 75.3
| ### |
2010-Mar-24 Wed
| 1.185
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| ###
| 1.185
| 10,264,571
| 0
| ###
| ###
| 0.1 |
2010-Mar-22 Mon
| ###
| ###
| 1.175
| ###
| 7,867,773
| ###
| ###
| ###
| 0.0 |
2010-Mar-19 Fri
| 1.185
| ###
| ###
| ###
| 3,887,244
| 0
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| 1.185
| ###
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-17 Wed
| 1.2
| ###
| ###
| ###
| 8,710,072
| 0
| 24.6
| 24.6
| 0.0 |
2010-Mar-16 Tue
| ###
| 1.22
| 1.185
| 1.2
|
|
| 24.7
| 24.7
| 0.1 |
2010-Mar-15 Mon
| 1.245
| 1.245
| ###
| 1.22
| 4,176,883
| ###
| 24.9
| 24.9
| 0.1 |
2010-Mar-12 Fri
| ###
| ###
| 1.23
| 1.245
| 3,491,583
| 2,147,323
| ###
| ###
| 0.1 |
2010-Mar-11 Thu
| 1.26
| 1.27
| 1.25
| 1.26
| 4,496,589
| ###
| 74.3
| 74.3
| ### |
2010-Mar-10 Wed
| 1.26
| 1.27
| 1.255
| 1.26
| 12,751,481
| 16,098,744
| ###
| ###
| ### |
2010-Mar-09 Tue
| 1.23
| 1.26
| 1.22
| 1.26
| 9,454,882
| 11,724,053
| ###
| ###
| ### |
2010-Mar-08 Mon
| 1.245
| 1.25
| 1.225
| 1.23
| 3,660,674
| 4,530,084
| ###
| ###
| 0.1 |
2010-Mar-05 Fri
| 1.24
| ###
| 1.24
| 1.245
|
|
| ###
| ###
| 0.1 |
2010-Mar-04 Thu
| 1.29
| 1.29
| 1.23
| 1.245
| 5,742,148
| ###
| ###
| ###
| 0.1 |
2010-Mar-03 Wed
| 1.325
| ###
| 1.28
| 1.29
| 6,204,078
| ###
| ###
| ###
| 0.1 |
2010-Mar-02 Tue
| 1.42
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-01 Mon
| 1.42
| ###
| 1.4
| ###
| 4,788,688
| 3,352,081
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| ###
| 1.42
| ###
| 1.42
| 3,711,140
| ###
| 85.7
| 85.7
| ### |
2010-Feb-25 Thu
| 1.43
| ###
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| ###
| 1.44
| ###
| 1.43
| 3,222,084
| ###
| ###
| ###
| 0.1 |
2010-Feb-23 Tue
| ###
| ###
| ###
| ###
| 1,583,958
| 0
| 70.6
| 70.6
| 0.0 |
2010-Feb-22 Mon
| 1.41
| ###
| 1.4
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2010-Feb-19 Fri
| 1.375
| ###
| ###
| 1.385
|
|
| 78.3
| 78.3
| 0.1 |
2010-Feb-18 Thu
| ###
| ###
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| ###
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| ###
| 1.355
|
|
| ###
| ###
| ### |
2010-Feb-15 Mon
| ###
| 1.375
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2010-Feb-11 Thu
| ###
| 1.345
| ###
| 1.345
| 4,164,127
| 2,800,375
| 81.3
| 81.3
| ### |
2010-Feb-10 Wed
| ###
| ###
| 1.29
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| 1.28
| 3,882,786
| 0
| 20.3
| 20.3
| ### |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
| 1,500,874
| 0
| 71.8
| 71.8
| 0.0 |
|