Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	15.60	16.00	15.60	15.98	20,541	+0.36(+2.31%)
Jun 29, 2016	15.41	15.79	15.41	15.62	29,888	+0.30(+1.94%)
Jun 28, 2016	15.45	15.85	15.31	15.32	36,570	-0.06(-0.41%)
Jun 27, 2016	15.16	15.48	15.16	15.39	55,201	+0.10(+0.65%)
Jun 24, 2016	15.39	15.60	15.26	15.29	142,332	-0.62(-3.90%)
Jun 23, 2016	15.85	15.98	15.76	15.91	25,640	+0.26(+1.67%)
Jun 22, 2016	15.92	15.92	15.51	15.65	33,237	-0.20(-1.25%)
Jun 21, 2016	15.93	15.93	15.67	15.85	13,889	-0.02(-0.11%)
Jun 20, 2016	15.82	16.05	15.69	15.86	35,144	+0.27(+1.73%)
Jun 17, 2016	15.61	15.72	15.53	15.59	54,434	+0.02(+0.12%)
Jun 16, 2016	15.48	15.62	15.29	15.57	20,722	+0.01(+0.06%)
Jun 15, 2016	15.65	15.80	15.56	15.57	16,041	-0.01(-0.06%)
Jun 14, 2016	15.76	15.76	15.45	15.57	22,576	-0.16(-1.03%)
Jun 13, 2016	16.12	16.12	15.67	15.74	29,212	-0.41(-2.51%)
Jun 10, 2016	16.12	16.34	16.05	16.14	22,402	-0.13(-0.78%)
Jun 09, 2016	16.27	16.33	16.07	16.27	27,212	-0.02(-0.11%)
Jun 08, 2016	16.30	16.43	16.16	16.29	20,621	+0.11(+0.67%)
Jun 07, 2016	15.95	16.34	15.85	16.18	33,680	+0.25(+1.58%)
Jun 06, 2016	15.89	16.06	15.73	15.93	20,076	+0.07(+0.45%)
Jun 03, 2016	15.98	15.98	15.74	15.85	19,319	-0.10(-0.62%)
Jun 02, 2016	15.69	16.07	15.69	15.95	28,143	+0.18(+1.14%)
Jun 01, 2016	15.49	15.81	15.49	15.77	32,789	+0.19(+1.21%)
May 31, 2016	15.76	15.76	15.54	15.58	32,654	-0.30(-1.87%)
May 27, 2016	15.51	15.88	15.88	15.88	22,881	+0.33(+2.14%)
May 26, 2016	15.72	15.76	15.46	15.55	41,027	-0.17(-1.09%)
May 25, 2016	15.95	15.99	15.67	15.72	30,108	-0.12(-0.74%)
May 24, 2016	15.55	15.90	15.55	15.84	25,356	+0.39(+2.51%)
May 23, 2016	15.39	15.55	15.32	15.45	25,759	+0.11(+0.70%)
May 20, 2016	15.28	15.37	15.08	15.34	30,936	+0.13(+0.83%)
May 19, 2016	15.15	15.41	15.08	15.21	22,133	-0.17(-1.11%)
May 18, 2016	15.32	15.46	15.15	15.39	48,677	+0.05(+0.35%)
May 17, 2016	15.30	15.47	15.26	15.33	78,615	-0.04(-0.23%)
May 16, 2016	15.60	15.72	15.30	15.37	41,000	-0.17(-1.10%)
May 13, 2016	15.46	15.76	15.44	15.54	31,633	-0.02(-0.12%)
May 12, 2016	15.56	15.67	15.48	15.56	34,770	+0.04(+0.23%)
May 11, 2016	15.68	15.76	15.51	15.52	35,195	-0.26(-1.64%)
May 10, 2016	16.03	16.05	15.72	15.78	47,661	-0.14(-0.90%)
May 09, 2016	15.77	16.05	15.77	15.92	21,660	+0.20(+1.25%)
May 06, 2016	15.57	15.74	15.51	15.73	64,390	+0.06(+0.40%)
May 05, 2016	15.96	15.99	15.65	15.66	35,402	-0.21(-1.29%)
May 04, 2016	16.02	16.09	15.76	15.87	20,995	-0.25(-1.55%)
May 03, 2016	16.14	16.34	16.01	16.12	32,267	-0.09(-0.55%)
May 02, 2016	15.65	16.24	15.65	16.21	29,364	+0.57(+3.65%)
Apr 29, 2016	15.98	16.15	15.59	15.64	146,087	-0.44(-2.72%)
Apr 28, 2016	16.02	16.29	16.02	16.07	37,343	+0.00(+0.00%)
Apr 27, 2016	16.57	17.12	16.05	16.07	34,653	-0.66(-3.95%)
Apr 26, 2016	16.24	16.86	16.24	16.73	29,276	+0.63(+3.94%)
Apr 25, 2016	16.09	16.14	15.85	16.10	28,175	-0.05(-0.33%)
Apr 22, 2016	16.44	16.55	16.07	16.15	26,756	-0.21(-1.25%)
Apr 21, 2016	16.31	16.48	16.18	16.36	31,999	+0.14(+0.88%)
Apr 20, 2016	16.09	16.26	16.02	16.22	50,878	+0.07(+0.44%)
Apr 19, 2016	16.35	16.36	16.09	16.15	51,708	-0.09(-0.55%)
Apr 18, 2016	16.29	16.37	16.17	16.23	49,112	-0.01(-0.06%)
Apr 15, 2016	16.31	16.38	16.18	16.24	34,635	-0.12(-0.76%)
Apr 14, 2016	16.36	16.52	16.24	16.37	34,838	-0.14(-0.86%)
Apr 13, 2016	16.54	16.59	16.29	16.51	75,512	+0.11(+0.65%)
Apr 12, 2016	16.58	16.58	16.32	16.40	30,426	+0.00(+0.00%)
Apr 11, 2016	16.57	16.74	16.36	16.40	27,176	-0.04(-0.27%)
Apr 08, 2016	16.65	16.73	16.39	16.45	30,883	-0.12(-0.70%)
Apr 07, 2016	17.28	17.36	16.46	16.57	69,943	-0.83(-4.77%)
Apr 06, 2016	17.12	17.56	17.12	17.40	39,047	+0.25(+1.46%)
Apr 05, 2016	17.51	17.51	17.03	17.15	56,894	-0.12(-0.67%)
Apr 04, 2016	17.58	17.64	17.23	17.26	26,204	-0.38(-2.18%)

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.

Speedway Motorsports (NY: TRK )

Historical Prices

Sections

Services

Contact Information

Follow Us