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
|
2009-Aug-24 Mon
| ###
| ###
| ###
| ###
| 3,888,153
| 0
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2009-Aug-19 Wed
| 1.085
| ###
| 1.085
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| 1.085
| 2,954,827
| 0
| ###
| ###
| 0.1 |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
| 3,670,270
| 0
| 77.2
| 77.2
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2009-Aug-13 Thu
| 1.025
| ###
| 1.025
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2009-Aug-12 Wed
| ###
| ###
| 1.025
| 1.025
| 5,457,785
| ###
| 21.6
| 21.6
| ### |
2009-Aug-11 Tue
| ###
| ###
| ###
| 1.045
|
|
| ###
| ###
| 0.1 |
2009-Aug-10 Mon
| ###
| 1.075
| 1.045
| 1.045
| 3,639,421
| 3,857,786
| ###
| ###
| 0.1 |
2009-Aug-07 Fri
| ###
| 1.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| ###
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| 1.045
| 1.055
| 3,783,277
| ###
| ###
| ###
| 0.1 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
| 6,392,479
| 0
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| ###
| ###
| 2,215,056
| 0
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| ###
| 1.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| 1.075
| 1.075
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| ###
| ###
| 8,377,772
| 0
| 21.2
| 21.2
| 0.0 |
2009-Jul-28 Tue
| ###
| ###
| 1.085
| 1.085
| 4,393,789
| ###
| ###
| ###
| 0.1 |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
| 4,623,286
| 0
| 31.1
| 31.1
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| 1.075
| 1.085
|
|
| ###
| ###
| 0.1 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
| 13,295,122
| 0
| 12.1
| 12.1
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| 1.145
| ###
| ###
| 2,282,989
| ###
| 71.6
| 71.6
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| 1.145
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
| 2,725,574
| 0
| 19.5
| 19.5
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| 1.145
| ###
| 1,764,574
| ###
| 62.4
| 62.4
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| 1.175
| 1.185
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2009-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2009-Jul-09 Thu
| 1.125
| ###
| 1.125
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| 1.125
| ###
| 1,996,978
| ###
| 74.5
| 74.5
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| ###
| 1.125
| 742,240
| 0
| ###
| ###
| ### |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
| 1,896,320
| 0
| 82.4
| 82.4
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| 1.125
| 1.085
| 1.085
| 2,502,470
| 2,765,229
| 21.8
| 21.8
| 0.1 |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
| 2,530,087
| 0
| 93.6
| 93.6
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| ###
| ###
| 2,711,773
| 0
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| ###
| 1.085
| 2,250,428
| 0
| ###
| ###
| 0.1 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| 1.125
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
| 7,296,950
| 0
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| ###
| ###
| 3,590,279
| 0
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2009-Jun-10 Wed
| 1.155
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| 1.155
| ###
| ###
| ###
| 4,216,357
| 0
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| 1.175
| ###
| ###
| ###
| 4,577,183
| 0
| 28.1
| 28.1
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
| 2,851,757
| 0
| 36.7
| 36.7
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| ###
| ###
| 2,913,447
| 0
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| ###
| 1.21
| 1.155
| 1.155
|
|
| ###
| ###
| 0.1 |
2009-Jun-01 Mon
| 1.125
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2009-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2009-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2009-May-27 Wed
| ###
| ###
| 0.985
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
| 2,410,481
| 0
| ###
| ###
| 0.0 |
2009-May-25 Mon
| 1
| ###
| 1
| ###
| 2,093,049
| 1,046,524
| 80.1
| 80.1
| 0.0 |
2009-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-20 Wed
| ###
| ###
| ###
| ###
| 2,351,645
| 0
| 74.2
| 74.2
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| ###
| 5,481,981
| 0
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| 1.025
| 1
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2009-May-15 Fri
| ###
| ###
| 0.985
| 1
|
|
| ###
| ###
| ### |
2009-May-14 Thu
| ###
| ###
| 0.985
| 0.985
| 2,720,748
| ###
| 44.7
| 44.7
| ### |
2009-May-13 Wed
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2009-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-11 Mon
| ###
| ###
| 1
| ###
| 2,299,443
| 1,149,721
| 36.0
| 36.0
| 0.0 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2009-May-06 Wed
| ###
| ###
| ###
| 1
|
|
| 24.9
| 24.9
| ### |
2009-May-05 Tue
| ###
| 1.085
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-04 Mon
| ###
| ###
| ###
| 1.075
|
|
| 77.4
| 77.4
| ### |
2009-May-01 Fri
| ###
| ###
| ###
| 1.025
|
|
| 71.5
| 71.5
| ### |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| 0.985
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2009-Apr-28 Tue
| ###
| 1.025
| 1
| 1
|
|
| ###
| ###
| ### |
2009-Apr-27 Mon
| ###
| ###
| ###
| 1.025
|
|
| ###
| ###
| ### |
2009-Apr-24 Fri
| 1.025
| 1.025
| ###
| ###
| 1,698,071
| ###
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| ###
| ###
| 0.985
| ###
| 1,455,925
| 717,043
| 32.7
| 32.7
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| ###
| ###
| 4,792,070
| 0
| 21.0
| 21.0
| 0.0 |
2009-Apr-20 Mon
| ###
| 1.045
| ###
| ###
| 2,939,359
| ###
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| ###
| ###
| 3,887,573
| 0
| 24.1
| 24.1
| 0.0 |
2009-Apr-15 Wed
| ###
| 1.085
| ###
| 1.075
| 2,332,129
| 1,265,179
| ###
| ###
| ### |
2009-Apr-14 Tue
| ###
| ###
| ###
| 1.075
| 2,915,053
| 0
| 77.7
| 77.7
| ### |
2009-Apr-09 Thu
| ###
| 1.045
| ###
| ###
| 2,277,289
| 1,189,883
| 73.9
| 73.9
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
| 4,070,646
| 0
| 31.9
| 31.9
| 0.0 |
2009-Apr-07 Tue
| 1
| 1.055
| ###
| ###
| 5,948,353
| 3,137,756
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| 0.985
| 0.985
|
|
| 20.3
| 20.3
| ### |
2009-Apr-03 Fri
| ###
| ###
| ###
| 1
| 2,671,425
| 0
| 77.0
| 77.0
| ### |
2009-Apr-02 Thu
| ###
| ###
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| 1
| ###
| 2,270,641
| 1,135,320
| 70.0
| 70.0
| 0.0 |
2009-Mar-31 Tue
| ###
| 1.045
| 1
| ###
| 5,905,152
| ###
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
| 1,662,752
| 0
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 1
| 1.025
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2009-Mar-25 Wed
| 1
| ###
| 0.985
| 0.985
|
|
| ###
| ###
| ### |
2009-Mar-24 Tue
| ###
| 1.055
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
| 2,460,325
| 0
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| ###
| 1.075
| ###
| ###
| 9,597,542
| 5,158,678
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| 1.055
| ###
| 5,040,587
| ###
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| 1.055
| ###
| ###
| 3,035,226
| 1,601,081
| 87.0
| 87.0
| 0.0 |
2009-Mar-16 Mon
| ###
| 0.975
| ###
| 0.955
| 6,551,689
| 3,193,948
| ###
| ###
| 0.1 |
|