Hot penny stocks... don't get burned
   

Historical Prices for U.s. Auto Parts Network, Inc (PRTS)

Markets Quote Depth/LII Options Charts News Profile Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for U.S. Auto Parts Network Inc. (PRTS) 
$ 2.04    0.00 (0.00%) Volume: 8.83 k 11:42 AM EDT Oct 7, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
10/7/08 2.05 2.05 2.04 2.04 8,829
10/6/08 2.05 2.1099 2.04 2.04 4,540
10/3/08 2.07 2.11 2.04 2.04 3,819
10/2/08 2.05 2.16 2.04 2.04 3,100
10/1/08 2.3099 2.35 2.04 2.04 7,000 -0.11 -5.12%
9/30/08 2.10 2.15 2.04 2.15 12,050 0.07  3.37%
9/29/08 2.32 2.32 2.05 2.08 54,108 -0.07 -3.26%
9/26/08 2.19 2.24 2.15 2.15 18,627 -0.10 -4.44%
9/25/08 2.27 2.30 2.12 2.25 57,644 0.05  2.27%
9/24/08 2.21 2.28 2.20 2.20 20,204 -0.01 -0.45%
9/23/08 2.2101 2.22 2.18 2.21 27,600 -0.06 -2.64%
9/22/08 2.38 2.44 2.27 2.27 9,867 -0.10 -4.22%
9/19/08 2.40 2.48 2.29 2.37 14,553 -0.10 -4.05%
9/18/08 2.35 2.47 2.32 2.47 15,877 0.12  5.11%
9/17/08 2.17 2.43 2.15 2.35 4,700 -0.07 -2.89%
9/16/08 2.36 2.51 1.41 2.42 2,803 -0.05 -2.02%
9/15/08 2.42 2.63 2.35 2.47 4,767 0.06  2.49%
9/12/08 2.43 2.46 2.39 2.41 2,778 -0.11 -4.37%
9/11/08 2.65 2.66 2.39 2.52 10,698 0.06  2.44%
9/10/08 2.58 2.5979 2.45 2.46 10,162 -0.04 -1.60%
9/9/08 2.6501 2.72 2.49 2.50 84,817 -0.15 -5.66%
9/8/08 2.56 2.655 2.55 2.65 22,299
9/5/08 2.65 2.65 2.65 2.65 400
9/4/08 2.55 2.65 2.55 2.65 300 -0.01 -0.38%
9/3/08 2.65 2.85 2.576 2.66 24,815 0.05  1.92%
9/2/08 2.66 2.70 2.57 2.61 12,251 0.03  1.16%
8/29/08 2.71 2.71 2.58 2.58 7,683 -0.08 -3.01%
8/28/08 2.55 2.69 2.55 2.66 12,989 0.04  1.53%
8/27/08 2.62 2.66 2.62 2.62 21,700 -0.055 -2.06%
8/26/08 2.66 2.68 2.62 2.675 10,546 -0.035 -1.29%
8/25/08 2.76 2.87 2.65 2.71 8,674 -0.04 -1.45%
8/22/08 2.75 2.80 2.75 2.75 3,914 -0.07 -2.48%
8/21/08 2.81 2.82 2.80 2.82 1,502 -0.04 -1.40%
8/20/08 2.70 2.87 2.69 2.86 5,344 0.12  4.38%
8/19/08 2.7838 2.87 2.60 2.74 2,478 -0.07 -2.49%
8/18/08 2.87 2.87 2.80 2.81 17,130 0.01  0.36%
8/15/08 2.87 2.87 2.61 2.80 11,699 -0.13 -4.44%
8/14/08 2.81 2.95 2.81 2.93 21,875 0.01  0.34%
8/13/08 2.92 3.00 2.87 2.92 96,716 -0.07 -2.34%
8/12/08 2.96 3.00 2.91 2.99 11,250 0.14  4.91%
8/11/08 2.77 2.98 2.75 2.85 11,514 -0.04 -1.38%
8/8/08 2.75 2.91 2.75 2.89 9,291 0.09  3.21%
8/7/08 2.60 3.03 2.588 2.80 33,416 0.20  7.69%
8/6/08 2.66 2.89 2.37 2.60 264,447 -0.66 -20.25%
8/5/08 3.33 3.35 3.26 3.26 3,783 -0.06 -1.81%
8/4/08 3.29 3.32 3.28 3.32 4,100 0.08  2.47%
8/1/08 3.21 3.27 3.20 3.24 44,900 -0.06 -1.82%
7/31/08 3.19 3.30 3.19 3.30 550 0.09  2.80%
7/30/08 3.21 3.22 3.21 3.21 200 -0.08 -2.43%
7/29/08 3.26 3.30 3.26 3.29 1,630 -0.02 -0.60%
7/28/08 3.10 3.37 3.10 3.31 46,107 0.07  2.16%
7/25/08 3.26 3.30 3.16 3.24 1,500 0.11  3.51%
7/24/08 2.99 3.13 2.99 3.13 400 0.09  2.96%
7/23/08 3.15 3.25 2.85 3.04 41,235 -0.13 -4.10%
7/22/08 3.08 3.28 3.03 3.17 5,175 0.09  2.92%
7/21/08 3.03 3.08 3.00 3.08 7,400
7/18/08 3.05 3.50 3.046 3.08 8,896 0.05  1.65%
7/17/08 3.16 3.16 3.01 3.03 8,100 -0.0099 -0.33%
7/16/08 3.00 3.07 3.00 3.0399 28,514 -0.0001 -0.00%
7/15/08 3.25 3.31 3.03 3.04 35,461 -0.26 -7.88%
7/14/08 3.27 3.31 3.22 3.30 25,426 0.0399  1.22%
7/11/08 3.27 3.27 3.25 3.2601 5,400 0.0001  0.00%
7/10/08 3.27 3.29 3.25 3.26 4,400
7/9/08 3.24 3.32 3.11 3.26 4,476 -0.17 -4.96%

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMediaTerms of Use. 
   
Research Report
Hotstocked.com has a complete research report available for PRTS stock. Download PRTS report.
Research Report
Get the full report for FREE
Date:Sep 3, 2008
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download PRTS report
  
Example preview: Research report for U.s. Auto Parts Network, Inc (PRTS) Research report for U.s. Auto Parts Network, Inc (PRTS) Research report for U.s. Auto Parts Network, Inc (PRTS) Research report for U.s. Auto Parts Network, Inc (PRTS)
   
   
   
   
   

Hot Green Energy Stock from China


From: OTC Journal
Added: 16 Sep, 2008

   

Add to Google
Add to My Yahoo!
rss
 
 
Home > Companies > U.s. Auto Parts Network, Inc