Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • SPARK NETWORKS INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SPARK NETWORKS INC ( LOV ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 0 2.5600 2.5600 2.5600 2.5600
    10/27/09 51900 2.7100 2.6000 2.6100 2.7100
    10/28/09 29845 2.7200 2.6700 2.7200 2.7000
    10/29/09 38355 2.7200 2.6701 2.7000 2.7200
    10/30/09 36300 2.7201 2.7000 2.7100 2.7000
    11/02/09 103344 2.8900 2.7000 2.7000 2.8800
    11/03/09 52163 2.9100 2.8200 2.9100 2.9000
    11/04/09 299140 2.9400 2.9000 2.9000 2.9100
    11/05/09 82337 2.9100 2.7400 2.9100 2.7400
    11/06/09 51235 2.7100 2.5800 2.7100 2.6001
    11/09/09 4100 2.6700 2.4215 2.4215 2.6700
    11/10/09 15950 2.6800 2.6000 2.6500 2.6000
    11/11/09 100 2.6000 2.6000 2.6000 2.6000
    11/12/09 2400 2.5400 2.5400 2.5400 2.5400
    11/13/09 36000 2.6200 2.5000 2.5900 2.6200
    11/16/09 118400 2.7500 2.6000 2.6100 2.6000
    11/17/09 36100 2.6101 2.5500 2.6000 2.5500
    11/18/09 0 2.5500 2.5500 2.5500 2.5500
    11/19/09 0 2.5500 2.5500 2.5500 2.5500
    11/20/09 400 2.5100 2.5000 2.5000 2.5100
    11/23/09 10800 2.4900 2.3000 2.4000 2.4900
    11/24/09 1100 2.4752 2.4752 2.4752 2.4752
    11/25/09 0 2.4752 2.4752 2.4752 2.4752

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SPARK NETWORKS INC ( LOV ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 0 2.5600 2.5600 2.5600 2.5600
    10/27/09 51900 2.7100 2.6000 2.6100 2.7100
    10/28/09 29845 2.7200 2.6700 2.7200 2.7000
    10/29/09 38355 2.7200 2.6701 2.7000 2.7200
    10/30/09 36300 2.7201 2.7000 2.7100 2.7000
    11/02/09 103344 2.8900 2.7000 2.7000 2.8800
    11/03/09 52163 2.9100 2.8200 2.9100 2.9000
    11/04/09 299140 2.9400 2.9000 2.9000 2.9100
    11/05/09 82337 2.9100 2.7400 2.9100 2.7400
    11/06/09 51235 2.7100 2.5800 2.7100 2.6001
    11/09/09 4100 2.6700 2.4215 2.4215 2.6700
    11/10/09 15950 2.6800 2.6000 2.6500 2.6000
    11/11/09 100 2.6000 2.6000 2.6000 2.6000
    11/12/09 2400 2.5400 2.5400 2.5400 2.5400
    11/13/09 36000 2.6200 2.5000 2.5900 2.6200
    11/16/09 118400 2.7500 2.6000 2.6100 2.6000
    11/17/09 36100 2.6101 2.5500 2.6000 2.5500
    11/18/09 0 2.5500 2.5500 2.5500 2.5500
    11/19/09 0 2.5500 2.5500 2.5500 2.5500
    11/20/09 400 2.5100 2.5000 2.5000 2.5100
    11/23/09 10800 2.4900 2.3000 2.4000 2.4900
    11/24/09 1100 2.4752 2.4752 2.4752 2.4752
    11/25/09 0 2.4752 2.4752 2.4752 2.4752

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: LOV

    Return

    as of November 25 2009
    1 Month -3.31%
    6 Month 10.01%
    YTD -3.69%
    1 Year -14.65%
    3 Year -59.69%
    5 Year —
    Calculate the value of

    or shares