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
Sparton Corp
(NY:
SPA
)
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 (%)
Jul 31, 2017
23.08
23.16
23.01
23.06
128,987
-0.01(-0.04%)
Jul 28, 2017
23.07
23.11
23.03
23.07
45,681
+0.00(+0.00%)
Jul 27, 2017
23.14
23.20
23.00
23.07
190,458
-0.03(-0.13%)
Jul 26, 2017
23.20
23.20
23.10
23.10
142,371
-0.10(-0.43%)
Jul 25, 2017
23.25
23.29
23.15
23.20
73,946
-0.03(-0.13%)
Jul 24, 2017
23.18
23.32
23.10
23.23
134,539
+0.06(+0.26%)
Jul 21, 2017
23.25
23.26
23.12
23.17
76,525
-0.03(-0.13%)
Jul 20, 2017
23.23
23.25
23.11
23.20
62,182
-0.02(-0.09%)
Jul 19, 2017
23.30
23.35
23.08
23.22
176,633
-0.06(-0.26%)
Jul 18, 2017
23.10
23.37
23.07
23.28
219,091
+0.19(+0.82%)
Jul 17, 2017
23.08
23.14
23.07
23.09
255,007
+0.02(+0.09%)
Jul 14, 2017
23.12
23.19
23.07
23.07
300,172
-0.03(-0.13%)
Jul 13, 2017
23.08
23.16
23.06
23.10
486,057
+0.02(+0.09%)
Jul 12, 2017
23.14
23.25
23.05
23.08
564,922
-0.02(-0.09%)
Jul 11, 2017
23.16
23.20
23.10
23.10
520,463
-0.02(-0.09%)
Jul 10, 2017
23.12
23.25
23.10
23.12
390,809
+0.01(+0.04%)
Jul 07, 2017
23.15
23.20
23.06
23.11
1,680,448
+0.75(+3.35%)
Jul 06, 2017
22.37
22.65
22.01
22.36
104,904
-0.06(-0.27%)
Jul 05, 2017
21.98
22.59
21.98
22.42
89,532
+0.46(+2.09%)
Jul 03, 2017
22.02
22.37
21.55
21.96
42,394
-0.03(-0.14%)
Jun 30, 2017
22.05
22.11
21.77
21.99
81,424
-0.01(-0.05%)
Jun 29, 2017
22.15
22.15
21.70
22.00
69,969
-0.15(-0.68%)
Jun 28, 2017
22.00
22.42
21.70
22.15
71,074
+0.17(+0.77%)
Jun 27, 2017
22.76
22.77
21.54
21.98
184,198
-0.78(-3.43%)
Jun 26, 2017
21.55
23.59
21.01
22.76
717,309
+4.42(+24.10%)
Jun 23, 2017
18.33
18.70
17.79
18.34
95,225
+0.03(+0.16%)
Jun 22, 2017
18.50
18.70
18.31
18.31
42,586
-0.16(-0.87%)
Jun 21, 2017
18.43
18.60
17.99
18.47
101,817
+0.18(+0.98%)
Jun 20, 2017
18.10
18.44
18.10
18.29
48,584
+0.03(+0.16%)
Jun 19, 2017
18.07
18.28
17.89
18.26
32,326
+0.21(+1.16%)
Jun 16, 2017
18.14
18.48
17.65
18.05
111,101
-0.39(-2.11%)
Jun 15, 2017
18.75
18.91
18.22
18.44
63,224
-0.46(-2.43%)
Jun 14, 2017
18.75
18.91
18.51
18.90
97,912
+0.21(+1.12%)
Jun 13, 2017
18.00
19.06
17.64
18.69
122,150
+0.68(+3.78%)
Jun 12, 2017
17.81
18.53
17.71
18.01
40,578
+0.20(+1.12%)
Jun 09, 2017
18.01
18.15
17.70
17.81
62,708
-0.19(-1.06%)
Jun 08, 2017
17.54
18.18
17.54
18.00
63,586
+0.41(+2.33%)
Jun 07, 2017
17.67
17.97
17.14
17.59
48,780
+0.13(+0.74%)
Jun 06, 2017
17.42
17.93
17.32
17.46
101,268
-0.12(-0.68%)
Jun 05, 2017
17.84
18.09
17.39
17.58
68,790
-0.28(-1.57%)
Jun 02, 2017
18.00
18.48
17.67
17.86
66,330
-0.14(-0.78%)
Jun 01, 2017
17.35
18.02
17.25
18.00
41,035
+0.84(+4.90%)
May 31, 2017
17.42
17.49
16.82
17.16
99,936
-0.27(-1.55%)
May 30, 2017
17.55
17.67
17.10
17.43
67,758
-0.12(-0.68%)
May 26, 2017
17.90
17.95
17.27
17.55
153,682
-0.39(-2.17%)
May 25, 2017
17.72
18.10
17.68
17.94
71,714
+0.20(+1.13%)
May 24, 2017
17.88
18.33
17.66
17.74
69,301
-0.12(-0.67%)
May 23, 2017
17.52
18.00
17.35
17.86
100,134
+0.36(+2.06%)
May 22, 2017
17.58
17.89
17.16
17.50
72,783
-0.07(-0.40%)
May 19, 2017
17.58
18.05
17.35
17.57
106,807
+0.10(+0.57%)
May 18, 2017
18.02
18.12
17.11
17.47
111,149
-0.60(-3.32%)
May 17, 2017
18.89
18.89
18.05
18.07
93,681
-1.06(-5.54%)
May 16, 2017
18.98
19.44
18.84
19.13
63,098
+0.16(+0.84%)
May 15, 2017
18.91
19.22
18.62
18.97
117,083
+0.35(+1.88%)
May 12, 2017
18.64
18.88
18.50
18.62
128,149
-0.07(-0.37%)
May 11, 2017
18.37
18.81
18.14
18.69
202,118
+0.21(+1.14%)
May 10, 2017
19.00
19.98
18.34
18.48
350,068
-1.84(-9.06%)
May 09, 2017
20.25
20.76
20.08
20.32
109,395
+0.19(+0.94%)
May 08, 2017
20.16
20.42
19.98
20.13
74,230
-0.02(-0.10%)
May 05, 2017
19.63
20.33
19.51
20.15
107,568
+0.65(+3.33%)
May 04, 2017
21.08
21.14
19.40
19.50
162,989
-1.49(-7.10%)
May 03, 2017
21.37
21.55
20.88
20.99
79,697
-0.55(-2.55%)
May 02, 2017
22.03
22.07
21.34
21.54
77,843
-0.39(-1.78%)
May 01, 2017
22.27
22.27
21.62
21.93
61,536
-0.34(-1.53%)
Apr 28, 2017
22.39
22.45
21.93
22.27
55,397
-0.11(-0.49%)
Apr 27, 2017
22.53
22.57
21.98
22.38
100,635
-0.12(-0.53%)
Apr 26, 2017
23.05
23.08
22.22
22.50
124,435
-0.55(-2.39%)
Apr 25, 2017
22.60
23.21
22.57
23.05
77,225
+0.63(+2.81%)
Apr 24, 2017
22.46
22.52
21.96
22.42
73,595
+0.39(+1.77%)
Apr 21, 2017
22.57
22.69
21.43
22.03
147,511
-0.59(-2.61%)
Apr 20, 2017
21.42
22.69
21.22
22.62
220,159
+1.29(+6.05%)
Apr 19, 2017
20.81
21.47
20.81
21.33
197,422
+0.60(+2.89%)
Apr 18, 2017
20.48
20.82
20.28
20.73
142,910
+0.22(+1.07%)
Apr 17, 2017
20.97
21.08
20.43
20.51
57,141
-0.30(-1.44%)
Apr 13, 2017
21.10
21.46
20.78
20.81
105,283
-0.05(-0.24%)
Apr 12, 2017
21.39
21.46
20.46
20.86
90,730
-0.60(-2.80%)
Apr 11, 2017
21.06
21.53
20.95
21.46
56,158
+0.35(+1.66%)
Apr 10, 2017
20.86
21.36
20.79
21.11
40,235
+0.19(+0.91%)
Apr 07, 2017
21.21
21.33
20.83
20.92
33,773
-0.38(-1.78%)
Apr 06, 2017
20.40
21.33
20.24
21.30
99,127
+0.96(+4.72%)
Apr 05, 2017
20.80
20.94
20.21
20.34
76,663
-0.31(-1.50%)
Apr 04, 2017
20.75
21.06
20.47
20.65
50,479
-0.12(-0.58%)
Apr 03, 2017
21.14
21.22
20.63
20.77
75,236
-0.22(-1.05%)
Mar 31, 2017
21.33
21.40
20.96
20.99
80,765
-0.43(-2.01%)
Mar 30, 2017
21.17
21.84
20.96
21.42
77,064
+0.29(+1.37%)
Mar 29, 2017
20.45
21.30
20.45
21.13
106,269
+0.63(+3.07%)
Mar 28, 2017
20.66
20.66
20.30
20.50
83,101
-0.17(-0.82%)
Mar 27, 2017
21.00
21.24
20.67
20.67
56,409
-0.56(-2.64%)
Mar 24, 2017
21.88
22.02
21.13
21.23
76,005
-0.63(-2.88%)
Mar 23, 2017
21.89
22.00
21.66
21.86
34,263
-0.03(-0.14%)
Mar 22, 2017
22.34
22.71
21.81
21.89
55,766
-0.54(-2.41%)
Mar 21, 2017
22.66
22.77
22.24
22.43
90,410
-0.07(-0.31%)
Mar 20, 2017
22.50
22.88
22.36
22.50
73,667
+0.02(+0.09%)
Mar 17, 2017
22.64
22.69
22.31
22.48
93,807
-0.15(-0.66%)
Mar 16, 2017
22.55
22.79
22.31
22.63
79,005
+0.18(+0.80%)
Mar 15, 2017
22.25
22.60
22.06
22.45
81,036
+0.33(+1.49%)
Mar 14, 2017
22.13
22.28
21.83
22.12
49,148
-0.11(-0.49%)
Mar 13, 2017
21.91
22.33
21.91
22.23
47,776
+0.29(+1.32%)
Mar 10, 2017
22.03
22.42
21.54
21.94
38,130
+0.09(+0.41%)
Mar 09, 2017
22.41
22.69
21.76
21.85
43,367
-0.55(-2.46%)
Mar 08, 2017
22.15
22.67
22.09
22.40
50,741
+0.25(+1.13%)
Mar 07, 2017
22.00
22.18
21.83
22.15
42,906
+0.07(+0.32%)
Mar 06, 2017
22.77
22.78
22.05
22.08
43,581
-0.87(-3.79%)
Mar 03, 2017
23.15
23.15
22.88
22.95
36,105
-0.12(-0.52%)
Mar 02, 2017
23.59
23.59
23.03
23.07
21,794
-0.52(-2.20%)
Mar 01, 2017
23.50
23.79
23.37
23.59
50,593
+0.40(+1.72%)
Feb 28, 2017
23.26
23.50
22.96
23.19
60,824
-0.19(-0.81%)
Feb 27, 2017
23.16
23.64
22.97
23.38
40,480
+0.19(+0.82%)
Feb 24, 2017
22.99
23.36
22.74
23.19
54,176
-0.03(-0.13%)
Feb 23, 2017
24.00
24.00
23.20
23.22
57,077
-0.59(-2.48%)
Feb 22, 2017
23.74
23.95
23.46
23.81
46,533
-0.07(-0.29%)
Feb 21, 2017
23.99
24.05
23.64
23.88
44,378
-0.06(-0.25%)
Feb 17, 2017
23.94
23.94
23.94
0
+0.07(+0.29%)
Feb 16, 2017
23.70
23.91
23.55
23.87
42,876
+0.13(+0.55%)
Feb 15, 2017
23.62
23.79
23.28
23.74
31,117
+0.00(+0.00%)
Feb 14, 2017
23.62
23.89
23.44
23.74
69,715
-0.03(-0.13%)
Feb 13, 2017
23.97
24.24
23.11
23.77
84,916
-0.09(-0.38%)
Feb 10, 2017
23.84
24.71
23.38
23.86
97,988
+0.04(+0.17%)
Feb 09, 2017
21.95
23.89
21.95
23.82
151,538
+1.83(+8.32%)
Feb 08, 2017
21.50
22.33
19.99
21.99
282,290
-0.54(-2.40%)
Feb 07, 2017
21.91
22.65
21.82
22.53
124,224
+0.79(+3.63%)
Feb 06, 2017
21.96
22.24
21.53
21.74
57,004
-0.26(-1.18%)
Feb 03, 2017
21.84
22.09
21.73
22.00
69,641
+0.35(+1.62%)
Feb 02, 2017
21.83
22.02
21.35
21.65
41,734
-0.16(-0.73%)
Feb 01, 2017
21.76
22.09
21.59
21.81
70,804
+0.13(+0.60%)
Jan 31, 2017
21.43
21.81
21.20
21.68
67,606
+0.21(+0.98%)
Jan 30, 2017
22.11
22.11
21.24
21.47
66,564
-0.77(-3.46%)
Jan 27, 2017
22.00
22.30
21.95
22.24
55,927
+0.30(+1.37%)
Jan 26, 2017
21.84
22.17
21.78
21.94
37,116
+0.09(+0.41%)
Jan 25, 2017
21.89
22.06
21.55
21.85
48,409
+0.12(+0.55%)
Jan 24, 2017
21.30
21.80
21.20
21.73
56,071
+0.51(+2.40%)
Jan 23, 2017
21.50
21.77
20.94
21.22
45,999
-0.24(-1.12%)
Jan 20, 2017
21.15
21.87
21.15
21.46
53,768
+0.27(+1.27%)
Jan 19, 2017
21.03
21.26
20.81
21.19
53,802
+0.28(+1.34%)
Jan 18, 2017
21.09
21.11
20.75
20.91
51,989
-0.01(-0.05%)
Jan 17, 2017
21.76
21.76
20.91
20.92
46,170
-0.99(-4.52%)
Jan 13, 2017
21.91
21.91
21.91
0
+0.43(+2.00%)
Jan 12, 2017
21.47
21.69
21.34
21.48
73,537
+0.03(+0.14%)
Jan 11, 2017
21.50
21.55
21.18
21.45
33,260
-0.02(-0.09%)
Jan 10, 2017
21.43
21.57
21.30
21.47
54,202
+0.15(+0.70%)
Jan 09, 2017
21.77
21.81
21.24
21.32
68,744
-0.48(-2.20%)
Jan 06, 2017
23.00
23.02
21.76
21.80
102,998
-1.15(-5.01%)
Jan 05, 2017
23.84
24.02
22.93
22.95
72,509
-0.92(-3.85%)
Jan 04, 2017
24.00
24.21
23.82
23.87
59,164
-0.13(-0.54%)
Jan 03, 2017
23.94
24.11
23.80
24.00
59,421
+0.15(+0.63%)
Dec 30, 2016
23.85
23.85
23.85
0
-0.12(-0.50%)
Dec 29, 2016
23.96
24.06
23.80
23.97
27,095
+0.09(+0.38%)
Dec 28, 2016
24.50
24.50
23.80
23.88
68,138
-0.48(-1.97%)
Dec 27, 2016
24.65
24.65
23.98
24.36
38,968
-0.04(-0.16%)
Dec 23, 2016
24.40
24.40
24.40
0
+0.38(+1.58%)
Dec 22, 2016
24.18
24.18
23.80
24.02
86,401
-0.10(-0.41%)
Dec 21, 2016
24.01
24.22
23.86
24.12
47,483
+0.11(+0.46%)
Dec 20, 2016
24.26
24.26
23.75
24.01
78,145
-0.09(-0.37%)
Dec 19, 2016
24.29
24.38
23.95
24.10
53,159
-0.06(-0.25%)
Dec 16, 2016
24.16
24.68
23.71
24.16
104,314
+0.08(+0.33%)
Dec 15, 2016
23.96
24.22
23.67
24.08
60,528
+0.18(+0.75%)
Dec 14, 2016
24.63
24.74
23.82
23.90
62,652
-0.75(-3.04%)
Dec 13, 2016
24.63
24.90
24.40
24.65
46,127
+0.03(+0.12%)
Dec 12, 2016
24.79
24.79
24.53
24.62
71,461
-0.27(-1.08%)
Dec 09, 2016
24.56
25.00
24.56
24.89
61,470
+0.32(+1.30%)
Dec 08, 2016
24.28
24.60
24.08
24.57
60,518
+0.29(+1.19%)
Dec 07, 2016
23.95
24.37
23.86
24.28
84,527
+0.25(+1.04%)
Dec 06, 2016
24.13
24.20
23.91
24.03
61,987
+0.01(+0.04%)
Dec 05, 2016
23.78
24.20
23.59
24.02
82,450
+0.24(+1.01%)
Dec 02, 2016
23.57
23.86
23.27
23.78
29,931
+0.13(+0.55%)
Dec 01, 2016
24.35
24.40
23.48
23.65
50,507
-0.73(-2.99%)
Nov 30, 2016
24.30
24.55
24.05
24.38
53,733
+0.08(+0.33%)
Nov 29, 2016
24.29
24.51
24.08
24.30
52,287
+0.05(+0.21%)
Nov 28, 2016
24.31
24.42
24.13
24.25
43,518
-0.03(-0.12%)
Nov 25, 2016
24.47
24.50
24.22
24.28
11,899
-0.31(-1.26%)
Nov 23, 2016
24.59
24.59
24.59
0
+0.21(+0.86%)
Nov 22, 2016
23.87
24.42
23.81
24.38
67,684
+0.51(+2.14%)
Nov 21, 2016
23.93
24.00
23.50
23.87
34,519
-0.01(-0.04%)
Nov 18, 2016
23.41
23.90
23.41
23.88
47,030
+0.49(+2.09%)
Nov 17, 2016
23.45
23.65
23.16
23.39
46,447
+0.03(+0.13%)
Nov 16, 2016
23.48
23.50
23.07
23.36
43,772
-0.12(-0.51%)
Nov 15, 2016
23.26
23.56
22.90
23.48
67,095
+0.21(+0.90%)
Nov 14, 2016
22.93
24.12
22.93
23.27
174,368
+0.48(+2.11%)
Nov 11, 2016
22.16
23.15
22.16
22.79
116,791
+0.61(+2.75%)
Nov 10, 2016
21.57
23.19
21.53
22.18
150,911
+0.61(+2.83%)
Nov 09, 2016
20.00
22.23
18.36
21.57
309,627
-1.89(-8.06%)
Nov 08, 2016
23.63
23.63
23.07
23.46
69,682
-0.12(-0.51%)
Nov 07, 2016
23.39
23.62
23.29
23.58
58,953
+0.47(+2.03%)
Nov 04, 2016
22.94
23.36
22.94
23.11
39,753
+0.18(+0.78%)
Nov 03, 2016
23.04
23.08
22.85
22.93
29,935
+0.03(+0.13%)
Nov 02, 2016
23.66
23.96
22.90
22.90
99,529
-0.81(-3.42%)
Nov 01, 2016
23.89
24.00
23.50
23.71
43,512
-0.22(-0.92%)
Oct 31, 2016
23.84
24.07
23.60
23.93
29,860
+0.07(+0.29%)
Oct 28, 2016
24.07
24.32
23.84
23.86
47,424
-0.17(-0.71%)
Oct 27, 2016
24.24
24.24
23.84
24.03
57,253
-0.20(-0.83%)
Oct 26, 2016
24.63
24.63
24.09
24.23
70,447
-0.42(-1.70%)
Oct 25, 2016
24.94
25.07
24.58
24.65
55,420
-0.33(-1.32%)
Oct 24, 2016
25.09
25.38
24.80
24.98
39,183
+0.03(+0.12%)
Oct 21, 2016
24.69
25.00
24.58
24.95
38,189
+0.05(+0.20%)
Oct 20, 2016
24.78
25.36
24.67
24.90
65,645
-0.06(-0.24%)
Oct 19, 2016
24.90
25.26
24.82
24.96
119,302
+0.18(+0.73%)
Oct 18, 2016
24.68
25.00
24.50
24.78
62,131
+0.14(+0.57%)
Oct 17, 2016
24.82
25.05
24.61
24.64
48,513
-0.19(-0.77%)
Oct 14, 2016
24.89
25.15
24.81
24.83
47,267
-0.06(-0.24%)
Oct 13, 2016
25.12
25.17
24.73
24.89
35,609
-0.51(-2.01%)
Oct 12, 2016
25.13
25.58
24.83
25.40
38,937
+0.17(+0.67%)
Oct 11, 2016
25.34
25.36
25.02
25.23
75,332
-0.13(-0.51%)
Oct 10, 2016
25.91
26.10
25.18
25.36
71,770
-0.49(-1.90%)
Oct 07, 2016
25.37
25.93
25.19
25.85
65,762
+0.33(+1.29%)
Oct 06, 2016
25.80
25.82
24.92
25.52
52,576
-0.23(-0.89%)
Oct 05, 2016
26.10
26.32
25.66
25.75
58,734
-0.28(-1.08%)
Oct 04, 2016
26.04
26.43
25.86
26.03
95,042
-0.01(-0.04%)
Oct 03, 2016
26.09
26.28
25.80
26.04
72,561
-0.22(-0.84%)
Sep 30, 2016
25.54
26.34
25.38
26.26
78,793
+0.70(+2.74%)
Sep 29, 2016
25.91
25.91
25.37
25.56
43,507
-0.46(-1.77%)
Sep 28, 2016
25.62
26.06
25.32
26.02
77,091
+0.37(+1.44%)
Sep 27, 2016
25.00
25.66
24.64
25.65
85,601
+0.38(+1.50%)
Sep 26, 2016
25.43
26.13
25.23
25.27
92,143
-0.15(-0.59%)
Sep 23, 2016
24.86
25.52
24.83
25.42
93,774
+0.51(+2.05%)
Sep 22, 2016
24.89
24.94
24.70
24.91
111,101
+0.22(+0.89%)
Sep 21, 2016
24.95
24.95
24.56
24.69
104,493
-0.17(-0.68%)
Sep 20, 2016
24.16
25.08
24.16
24.86
129,522
+0.03(+0.12%)
Sep 19, 2016
25.38
25.50
24.77
24.83
133,700
-0.45(-1.78%)
Sep 16, 2016
24.52
25.35
24.40
25.28
123,577
+0.79(+3.23%)
Sep 15, 2016
24.06
24.51
23.96
24.49
50,468
+0.48(+2.00%)
Sep 14, 2016
23.91
24.20
23.49
24.01
74,949
+0.07(+0.29%)
Sep 13, 2016
23.80
24.07
23.58
23.94
68,528
-0.02(-0.08%)
Sep 12, 2016
23.46
24.16
23.46
23.96
85,735
+0.33(+1.40%)
Sep 09, 2016
24.26
24.49
23.38
23.63
109,623
-0.87(-3.55%)
Sep 08, 2016
23.96
24.51
23.62
24.50
169,164
+0.45(+1.87%)
Sep 07, 2016
23.75
25.13
23.00
24.05
470,593
+1.20(+5.25%)
Sep 06, 2016
23.25
23.25
22.81
22.85
42,639
-0.36(-1.55%)
Sep 02, 2016
23.07
23.21
23.21
23.21
23,300
+0.20(+0.87%)
Sep 01, 2016
22.90
23.03
22.68
23.01
44,822
+0.10(+0.44%)
Aug 31, 2016
23.19
23.21
22.56
22.91
53,032
-0.28(-1.21%)
Aug 30, 2016
23.50
23.52
23.18
23.19
36,280
-0.26(-1.11%)
Aug 29, 2016
23.60
23.72
23.23
23.45
34,393
-0.13(-0.55%)
Aug 26, 2016
23.23
24.25
23.08
23.58
74,450
+0.50(+2.17%)
Aug 25, 2016
22.77
23.40
22.77
23.08
31,734
+0.23(+1.01%)
Aug 24, 2016
23.38
23.48
22.75
22.85
74,650
-0.50(-2.14%)
Aug 23, 2016
23.08
23.44
23.00
23.35
25,608
+0.44(+1.92%)
Aug 22, 2016
23.18
23.40
22.86
22.91
46,808
-0.36(-1.55%)
Aug 19, 2016
22.18
23.47
22.18
23.27
73,231
+1.01(+4.54%)
Aug 18, 2016
22.02
22.64
21.96
22.26
43,457
+0.30(+1.37%)
Aug 17, 2016
21.83
22.01
21.66
21.96
35,284
+0.03(+0.14%)
Aug 16, 2016
22.17
22.17
21.71
21.93
47,266
-0.23(-1.04%)
Aug 15, 2016
22.22
22.46
22.10
22.16
57,974
-0.03(-0.14%)
Aug 12, 2016
22.22
22.34
22.05
22.19
39,619
-0.01(-0.05%)
Aug 11, 2016
21.57
22.24
21.50
22.20
34,608
+0.76(+3.54%)
Aug 10, 2016
21.67
21.72
21.27
21.44
29,095
-0.24(-1.11%)
Aug 09, 2016
21.74
21.90
21.47
21.68
32,901
-0.04(-0.18%)
Aug 08, 2016
21.83
21.99
21.53
21.72
38,516
-0.03(-0.14%)
Aug 05, 2016
21.42
22.00
21.35
21.75
46,824
+0.51(+2.40%)
Aug 04, 2016
21.12
21.43
20.95
21.24
27,106
+0.12(+0.57%)
Aug 03, 2016
21.07
21.47
20.87
21.12
81,016
+0.10(+0.48%)
Aug 02, 2016
22.04
22.26
21.01
21.02
78,659
-0.93(-4.24%)
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
.