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 (%)
Jun 30, 2017
14.49
14.64
13.94
13.90
380,979
-0.70(-4.81%)
Jun 29, 2017
16.16
16.19
14.23
14.60
596,301
-1.66(-10.23%)
Jun 28, 2017
16.08
16.27
15.82
16.27
258,632
+0.15(+0.92%)
Jun 27, 2017
16.27
16.27
15.94
16.12
234,829
-0.04(-0.23%)
Jun 26, 2017
16.82
16.90
16.08
16.16
381,794
-0.59(-3.53%)
Jun 23, 2017
16.86
16.23
16.75
440,876
+0.15(+0.89%)
Jun 22, 2017
16.27
16.82
15.79
16.60
232,970
-0.37(-2.18%)
Jun 21, 2017
16.79
17.45
16.79
16.97
139,194
+0.00(+0.00%)
Jun 20, 2017
17.04
17.04
16.67
16.97
105,810
-0.04(-0.22%)
Jun 19, 2017
17.49
17.49
16.75
17.01
214,694
-17.60(-50.85%)
Jun 16, 2017
32.57
34.79
32.46
34.61
296,575
+1.81(+5.52%)
Jun 15, 2017
32.28
33.16
32.28
32.79
92,938
+0.11(+0.34%)
Jun 14, 2017
32.28
32.96
32.02
32.68
70,359
+0.41(+1.26%)
Jun 13, 2017
32.91
32.98
32.02
32.28
76,874
-0.44(-1.36%)
Jun 12, 2017
31.09
33.28
31.09
32.72
155,135
+1.63(+5.23%)
Jun 09, 2017
31.09
31.39
30.84
31.09
95,406
-0.30(-0.94%)
Jun 08, 2017
31.39
31.72
31.06
31.39
75,938
-0.30(-0.93%)
Jun 07, 2017
30.80
31.98
30.76
31.69
71,713
+0.59(+1.90%)
Jun 06, 2017
31.65
32.83
30.87
31.09
148,971
-0.92(-2.89%)
Jun 05, 2017
32.98
33.16
32.02
32.02
95,398
-0.92(-2.81%)
Jun 02, 2017
32.61
34.05
32.61
32.94
81,235
-0.15(-0.45%)
Jun 01, 2017
32.02
33.42
32.02
33.09
127,051
+0.67(+2.05%)
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%)
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
.