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 (%)
Jul 29, 2016
17.07
17.77
17.01
17.45
302,070
+0.19(+1.10%)
Jul 28, 2016
17.66
18.50
17.23
17.26
746,593
+0.30(+1.74%)
Jul 27, 2016
16.54
17.64
15.89
16.97
908,949
+0.25(+1.52%)
Jul 26, 2016
17.13
17.40
16.68
16.71
380,257
-0.42(-2.47%)
Jul 25, 2016
17.18
17.38
16.80
17.13
497,453
-0.15(-0.86%)
Jul 22, 2016
18.06
18.06
17.06
17.28
674,380
-0.82(-4.51%)
Jul 21, 2016
19.30
19.36
17.79
18.10
1,071,994
+0.10(+0.55%)
Jul 20, 2016
18.95
19.03
17.77
18.00
904,520
-1.06(-5.58%)
Jul 19, 2016
19.51
19.51
18.33
19.06
956,043
-0.50(-2.55%)
Jul 18, 2016
19.87
19.98
19.39
19.56
437,458
-0.31(-1.56%)
Jul 15, 2016
19.28
20.89
19.27
19.87
700,378
+0.71(+3.71%)
Jul 14, 2016
19.70
19.76
18.94
19.16
380,554
-0.46(-2.33%)
Jul 13, 2016
20.20
20.25
19.37
19.62
432,229
-0.51(-2.52%)
Jul 12, 2016
20.30
20.70
19.41
20.13
598,050
-0.03(-0.14%)
Jul 11, 2016
22.76
22.91
19.94
20.15
894,405
-2.82(-12.26%)
Jul 08, 2016
22.46
23.08
21.99
22.97
142,870
+0.45(+2.00%)
Jul 07, 2016
22.72
23.01
22.22
22.52
222,062
-0.49(-2.14%)
Jul 05, 2016
23.37
23.43
22.79
23.01
258,871
-0.34(-1.45%)
Jul 01, 2016
23.36
23.35
23.35
23.35
281,124
+0.08(+0.36%)
Jun 30, 2016
22.74
23.39
22.66
23.27
168,870
+0.56(+2.48%)
Jun 29, 2016
22.93
23.53
22.37
22.70
161,982
-0.27(-1.16%)
Jun 28, 2016
21.89
23.33
21.64
22.97
483,148
+1.14(+5.22%)
Jun 27, 2016
22.34
22.76
21.65
21.83
389,732
-0.71(-3.15%)
Jun 24, 2016
22.20
23.20
21.63
22.54
589,633
-0.57(-2.47%)
Jun 23, 2016
23.41
23.90
23.06
23.11
178,999
-0.28(-1.20%)
Jun 22, 2016
24.24
24.53
23.15
23.39
190,521
-0.92(-3.76%)
Jun 21, 2016
24.43
24.47
24.17
24.31
98,900
-0.04(-0.14%)
Jun 20, 2016
24.18
24.58
24.14
24.34
255,958
+0.00(+0.00%)
Jun 17, 2016
24.44
24.62
24.02
24.34
247,233
-0.15(-0.63%)
Jun 16, 2016
24.18
24.59
24.01
24.50
122,335
+0.32(+1.34%)
Jun 15, 2016
24.53
24.53
23.92
24.17
145,903
-0.34(-1.41%)
Jun 14, 2016
23.72
24.95
23.68
24.52
191,518
+0.77(+3.26%)
Jun 13, 2016
24.25
24.74
23.44
23.74
311,536
-0.42(-1.75%)
Jun 10, 2016
23.37
24.44
22.68
24.17
304,659
-0.02(-0.09%)
Jun 09, 2016
23.87
25.08
23.52
24.19
377,703
+0.35(+1.48%)
Jun 08, 2016
22.47
23.95
22.47
23.84
187,596
+1.46(+6.51%)
Jun 07, 2016
22.32
22.63
22.18
22.38
298,612
+0.14(+0.65%)
Jun 06, 2016
21.70
22.35
21.65
22.23
354,364
+0.48(+2.18%)
Jun 03, 2016
21.67
21.84
21.47
21.76
182,649
+0.20(+0.91%)
Jun 02, 2016
21.63
21.69
21.30
21.56
127,849
-0.04(-0.20%)
Jun 01, 2016
21.21
21.64
21.21
21.60
234,597
+0.42(+1.99%)
May 31, 2016
21.23
21.37
20.97
21.18
196,740
-0.11(-0.50%)
May 27, 2016
21.14
21.29
21.29
21.29
207,966
+0.05(+0.23%)
May 26, 2016
21.37
21.70
21.20
21.24
84,662
+0.12(+0.57%)
May 25, 2016
21.46
21.46
20.88
21.12
155,248
-0.29(-1.33%)
May 24, 2016
20.87
21.69
20.87
21.40
162,965
+0.54(+2.57%)
May 23, 2016
20.87
21.17
20.60
20.87
193,570
+0.00(+0.00%)
May 20, 2016
20.81
21.01
20.79
20.87
159,667
+0.13(+0.64%)
May 19, 2016
20.76
21.01
19.74
20.73
150,562
-0.07(-0.35%)
May 18, 2016
21.35
21.70
20.76
20.81
162,798
-0.72(-3.34%)
May 17, 2016
21.40
21.76
21.31
21.53
266,015
+0.22(+1.01%)
May 16, 2016
20.91
21.53
20.91
21.31
200,819
+0.31(+1.46%)
May 13, 2016
21.26
21.36
20.64
21.01
178,316
-0.42(-1.98%)
May 12, 2016
21.23
21.72
21.23
21.43
120,400
+0.22(+1.02%)
May 11, 2016
21.75
21.88
21.12
21.21
181,707
-0.39(-1.80%)
May 10, 2016
21.36
22.13
21.28
21.60
237,866
+0.24(+1.11%)
May 09, 2016
21.21
21.65
20.66
21.37
195,468
+0.08(+0.39%)
May 06, 2016
19.82
21.48
19.45
21.28
240,415
+1.57(+7.97%)
May 05, 2016
18.81
20.30
17.97
19.71
391,133
+1.72(+9.55%)
May 04, 2016
17.25
18.50
17.18
17.99
151,276
+0.77(+4.44%)
May 03, 2016
17.36
17.60
16.67
17.23
121,412
-0.12(-0.68%)
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
.