Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Speedway Motorsports (NY: TRK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 12.96 12.92 12.92 12.92 46,923 -0.01(-0.11%)
Dec 30, 2009 12.99 13.06 12.79 12.93 99,010 -0.10(-0.79%)
Dec 29, 2009 12.98 13.13 12.87 13.03 38,451 +0.05(+0.40%)
Dec 28, 2009 12.82 13.03 12.82 12.98 46,233 +0.16(+1.26%)
Dec 24, 2009 12.77 12.83 12.65 12.82 11,852 +0.13(+1.04%)
Dec 23, 2009 12.66 12.84 12.32 12.69 84,971 +0.06(+0.46%)
Dec 22, 2009 12.60 12.68 12.49 12.63 63,186 +0.09(+0.70%)
Dec 21, 2009 12.32 12.56 12.32 12.54 63,568 +0.25(+2.03%)
Dec 18, 2009 12.15 12.29 11.92 12.29 169,679 +0.24(+2.01%)
Dec 17, 2009 12.07 12.13 11.91 12.05 62,298 -0.05(-0.42%)
Dec 16, 2009 12.12 12.18 12.00 12.10 56,622 +0.10(+0.79%)
Dec 15, 2009 12.02 12.10 11.93 12.01 66,200 -0.01(-0.12%)
Dec 14, 2009 11.88 12.04 11.61 12.02 42,440 +0.23(+1.93%)
Dec 11, 2009 11.60 11.85 11.48 11.80 44,764 +0.29(+2.48%)
Dec 10, 2009 11.59 11.66 11.38 11.51 81,900 -0.06(-0.51%)
Dec 09, 2009 11.62 11.66 11.42 11.57 77,520 -0.04(-0.32%)
Dec 08, 2009 11.74 11.79 11.39 11.61 65,553 -0.18(-1.49%)
Dec 07, 2009 11.74 11.82 11.66 11.78 54,322 +0.00(+0.00%)
Dec 04, 2009 11.76 11.86 11.59 11.78 91,737 +0.21(+1.77%)
Dec 03, 2009 12.01 12.11 11.56 11.58 55,851 -0.36(-3.01%)
Dec 02, 2009 11.91 12.12 11.83 11.93 58,322 +0.04(+0.37%)
Dec 01, 2009 11.82 11.97 11.74 11.89 54,545 +0.18(+1.57%)
Nov 30, 2009 11.74 11.75 11.39 11.71 141,097 -0.01(-0.06%)
Nov 27, 2009 11.81 11.96 11.71 11.71 40,335 -0.42(-3.44%)
Nov 25, 2009 12.13 12.36 12.09 12.13 43,141 +0.01(+0.12%)
Nov 24, 2009 12.15 12.29 11.97 12.12 57,745 -0.05(-0.42%)
Nov 23, 2009 12.20 12.49 12.15 12.17 111,760 +0.17(+1.40%)
Nov 20, 2009 11.74 12.02 11.74 12.00 81,456 +0.23(+1.99%)
Nov 19, 2009 11.93 11.99 11.69 11.77 62,968 -0.23(-1.89%)
Nov 18, 2009 12.10 12.13 11.89 11.99 33,618 -0.14(-1.15%)
Nov 17, 2009 12.09 12.19 11.99 12.13 37,897 +0.02(+0.18%)
Nov 16, 2009 11.92 12.13 11.85 12.11 97,221 +0.32(+2.74%)
Nov 13, 2009 11.66 11.92 11.61 11.79 108,658 +0.11(+0.94%)
Nov 12, 2009 11.83 11.97 11.62 11.68 109,556 -0.14(-1.18%)
Nov 11, 2009 11.71 11.85 11.63 11.82 63,939 +0.26(+2.22%)
Nov 10, 2009 11.69 11.69 11.45 11.56 75,113 -0.13(-1.13%)
Nov 09, 2009 11.59 11.71 11.56 11.69 97,406 +0.19(+1.66%)
Nov 06, 2009 11.36 11.58 11.26 11.50 140,145 +0.07(+0.58%)
Nov 05, 2009 11.20 11.77 11.18 11.44 290,631 +0.24(+2.16%)
Nov 04, 2009 9.934 11.37 9.934 11.19 559,883 +1.47(+15.07%)
Nov 03, 2009 9.670 9.765 9.450 9.728 89,623 +0.04(+0.45%)
Nov 02, 2009 9.963 10.01 9.391 9.684 190,061 -0.24(-2.44%)
Oct 30, 2009 10.10 10.22 9.780 9.926 124,261 -0.28(-2.73%)
Oct 29, 2009 10.19 10.25 10.10 10.20 121,242 +0.14(+1.38%)
Oct 28, 2009 10.43 10.55 10.05 10.07 80,977 -0.42(-3.99%)
Oct 27, 2009 10.63 10.69 10.45 10.48 94,098 -0.13(-1.24%)
Oct 26, 2009 10.81 10.94 10.46 10.62 79,596 -0.15(-1.43%)
Oct 23, 2009 10.92 10.92 10.73 10.77 89,270 -0.22(-2.00%)
Oct 22, 2009 10.82 11.01 10.65 10.99 118,053 +0.21(+1.90%)
Oct 21, 2009 10.93 11.32 10.75 10.78 93,355 -0.12(-1.14%)
Oct 20, 2009 10.90 10.96 10.86 10.91 86,075 -0.13(-1.20%)
Oct 19, 2009 11.03 11.11 10.90 11.04 88,193 +0.04(+0.40%)
Oct 16, 2009 11.12 11.17 10.92 11.00 124,142 -0.15(-1.32%)
Oct 15, 2009 11.06 11.19 11.06 11.14 64,785 -0.01(-0.13%)
Oct 14, 2009 11.14 11.18 11.00 11.16 72,730 +0.20(+1.81%)
Oct 13, 2009 11.06 11.06 10.85 10.96 102,763 -0.07(-0.66%)
Oct 12, 2009 10.98 11.17 10.84 11.03 76,820 +0.27(+2.52%)
Oct 09, 2009 10.64 10.78 10.56 10.76 125,858 +0.18(+1.66%)
Oct 08, 2009 10.48 10.97 10.48 10.59 198,133 +0.12(+1.12%)
Oct 07, 2009 10.37 10.73 10.19 10.47 297,099 -0.07(-0.70%)
Oct 06, 2009 10.30 10.74 10.22 10.54 299,934 +0.33(+3.23%)
Oct 05, 2009 10.33 10.41 10.18 10.21 339,115 -0.05(-0.50%)
Oct 02, 2009 10.29 10.32 10.20 10.26 187,712 -0.11(-1.06%)
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.