Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Spark Energy
(NQ:
SPKE
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
32.57
33.09
31.80
32.43
191,570
-0.26(-0.79%)
May 30, 2017
31.94
33.09
31.83
32.68
123,400
+0.30(+0.91%)
May 26, 2017
32.24
33.72
32.24
32.39
233,315
+0.33(+1.04%)
May 25, 2017
30.47
32.50
30.32
32.06
228,514
+2.75(+9.37%)
May 24, 2017
29.68
30.08
29.24
29.31
106,780
-0.37(-1.23%)
May 23, 2017
30.30
30.56
29.53
29.68
217,044
-0.37(-1.22%)
May 22, 2017
28.21
30.05
27.99
30.04
292,253
+2.02(+7.19%)
May 19, 2017
28.14
28.27
27.84
28.03
173,954
+0.15(+0.53%)
May 18, 2017
27.08
27.95
26.78
27.88
179,387
+0.88(+3.26%)
May 17, 2017
26.56
27.11
26.10
27.00
208,976
+0.37(+1.38%)
May 16, 2017
25.65
26.71
25.61
26.64
147,542
+0.99(+3.86%)
May 15, 2017
25.50
25.77
25.17
25.65
144,803
+0.26(+1.01%)
May 12, 2017
25.46
25.46
24.95
25.39
123,622
+0.11(+0.43%)
May 11, 2017
24.80
25.43
24.47
25.28
151,322
+0.44(+1.77%)
May 10, 2017
23.70
24.88
23.45
24.84
119,190
+1.14(+4.79%)
May 09, 2017
24.47
24.55
23.56
23.70
139,656
-0.51(-2.12%)
May 08, 2017
23.19
24.29
20.77
24.22
298,683
+1.14(+4.92%)
May 05, 2017
23.16
24.03
23.08
23.08
185,665
-0.99(-4.11%)
May 04, 2017
23.96
24.18
22.94
24.07
147,531
-0.07(-0.30%)
May 03, 2017
24.95
25.23
24.11
24.14
136,425
-0.99(-3.94%)
May 02, 2017
25.79
25.94
24.91
25.13
143,173
-0.73(-2.83%)
May 01, 2017
26.09
26.09
25.76
25.87
118,054
-0.44(-1.67%)
Apr 28, 2017
26.31
26.42
26.05
26.31
137,089
+0.18(+0.70%)
Apr 27, 2017
26.45
26.53
25.94
26.12
115,684
-0.29(-1.11%)
Apr 26, 2017
26.42
26.53
26.31
26.42
87,685
+0.00(+0.00%)
Apr 25, 2017
26.53
26.72
26.38
26.42
168,626
-0.11(-0.41%)
Apr 24, 2017
26.97
27.11
26.36
26.53
160,808
-0.26(-0.96%)
Apr 21, 2017
26.12
27.08
25.94
26.78
182,042
+0.66(+2.52%)
Apr 20, 2017
26.38
26.60
26.05
26.12
106,488
-0.07(-0.28%)
Apr 19, 2017
26.75
26.90
25.94
26.20
140,713
-0.40(-1.52%)
Apr 18, 2017
26.49
27.11
26.49
26.60
145,948
-0.44(-1.63%)
Apr 17, 2017
26.42
27.77
26.42
27.04
229,258
+1.10(+4.24%)
Apr 13, 2017
28.36
28.36
25.68
25.94
483,312
-1.50(-5.47%)
Apr 12, 2017
25.24
27.61
24.55
27.44
609,589
+2.38(+9.50%)
Apr 11, 2017
24.22
25.65
24.14
25.06
257,968
+0.99(+4.11%)
Apr 10, 2017
22.68
24.14
22.02
24.07
425,167
+1.54(+6.83%)
Apr 07, 2017
22.42
22.75
22.41
22.53
83,255
-0.04(-0.16%)
Apr 06, 2017
22.72
22.79
22.39
22.57
137,905
-0.18(-0.81%)
Apr 05, 2017
23.16
23.19
22.64
22.75
130,653
-0.22(-0.96%)
Apr 04, 2017
24.18
24.62
22.79
22.97
277,033
-1.25(-5.14%)
Apr 03, 2017
23.56
24.68
23.16
24.22
307,377
+0.81(+3.44%)
Mar 31, 2017
23.23
23.59
23.19
23.41
127,157
+0.26(+1.11%)
Mar 30, 2017
22.72
23.30
21.84
23.16
223,386
-0.51(-2.17%)
Mar 29, 2017
24.22
24.66
23.52
23.67
275,781
-0.40(-1.67%)
Mar 28, 2017
22.75
24.18
22.53
24.07
255,159
+1.21(+5.29%)
Mar 27, 2017
21.80
23.30
21.80
22.86
210,499
+1.03(+4.70%)
Mar 24, 2017
21.91
22.46
21.65
21.84
183,229
+0.00(+0.00%)
Mar 23, 2017
21.54
22.46
21.40
21.84
173,736
+0.37(+1.71%)
Mar 22, 2017
21.25
21.65
21.00
21.47
206,370
+0.33(+1.56%)
Mar 21, 2017
21.07
21.40
20.78
21.14
136,425
+0.07(+0.35%)
Mar 20, 2017
21.51
21.80
20.88
21.07
84,826
-0.22(-1.03%)
Mar 17, 2017
20.55
21.29
20.55
21.29
146,604
+0.88(+4.31%)
Mar 16, 2017
20.77
20.77
20.15
20.41
145,746
-0.37(-1.76%)
Mar 15, 2017
20.41
20.88
19.89
20.77
159,316
+0.40(+1.98%)
Mar 14, 2017
19.86
20.55
19.83
20.37
73,207
+0.40(+2.02%)
Mar 13, 2017
20.04
20.74
19.89
19.97
201,917
-0.15(-0.73%)
Mar 10, 2017
20.41
20.48
19.31
20.11
226,440
-0.33(-1.61%)
Mar 09, 2017
19.05
20.77
18.94
20.44
279,578
+1.28(+6.69%)
Mar 08, 2017
19.89
19.97
19.12
19.16
139,437
-0.81(-4.04%)
Mar 07, 2017
20.11
20.55
19.93
19.97
159,816
-0.18(-0.91%)
Mar 06, 2017
20.37
20.65
19.93
20.15
161,504
-0.22(-1.08%)
Mar 03, 2017
21.25
21.47
19.12
20.37
401,613
-0.51(-2.46%)
Mar 02, 2017
20.77
21.14
20.52
20.88
232,009
+0.15(+0.71%)
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
.