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 (%)
Jan 31, 2017
19.63
19.63
18.62
18.69
379,180
-0.69(-3.54%)
Jan 30, 2017
19.95
19.99
19.02
19.38
229,462
-0.54(-2.72%)
Jan 27, 2017
21.44
21.58
19.74
19.92
588,144
-1.70(-7.86%)
Jan 26, 2017
21.76
21.80
21.33
21.62
139,365
-0.11(-0.50%)
Jan 25, 2017
21.51
21.76
21.33
21.73
125,245
+0.29(+1.35%)
Jan 24, 2017
21.29
21.51
21.08
21.44
113,118
+0.18(+0.85%)
Jan 23, 2017
21.29
21.51
21.08
21.26
81,493
+0.07(+0.34%)
Jan 20, 2017
21.51
21.51
21.08
21.18
149,564
-0.11(-0.51%)
Jan 19, 2017
21.08
21.44
20.89
21.29
173,300
+0.25(+1.20%)
Jan 18, 2017
20.89
21.44
20.53
21.04
337,243
+0.14(+0.69%)
Jan 17, 2017
21.44
21.55
20.86
20.89
103,653
-0.54(-2.53%)
Jan 13, 2017
21.44
21.44
21.44
0
-0.22(-1.00%)
Jan 12, 2017
21.58
21.98
21.11
21.65
129,144
+0.07(+0.34%)
Jan 11, 2017
20.89
21.68
20.79
21.58
147,818
+0.87(+4.19%)
Jan 10, 2017
20.97
20.97
20.68
20.71
114,202
-0.14(-0.69%)
Jan 09, 2017
20.82
21.08
20.46
20.86
134,382
+0.00(+0.00%)
Jan 06, 2017
20.86
21.17
20.61
20.86
190,010
-0.14(-0.69%)
Jan 05, 2017
21.98
22.02
20.89
21.00
189,489
-0.98(-4.44%)
Jan 04, 2017
21.47
22.05
21.18
21.98
265,697
+0.54(+2.53%)
Jan 03, 2017
22.09
22.27
21.36
21.44
336,056
-0.47(-2.15%)
Dec 30, 2016
21.91
21.91
21.91
0
-0.18(-0.82%)
Dec 29, 2016
22.09
22.30
21.91
22.09
168,684
+0.00(+0.00%)
Dec 28, 2016
22.05
22.27
21.92
22.09
157,752
+0.04(+0.16%)
Dec 27, 2016
21.94
22.45
21.69
22.05
195,988
+0.00(+0.00%)
Dec 23, 2016
22.05
22.05
22.05
0
-0.14(-0.65%)
Dec 22, 2016
23.21
23.21
21.91
22.20
170,681
-0.80(-3.46%)
Dec 21, 2016
22.74
23.46
22.74
22.99
192,142
+0.33(+1.44%)
Dec 20, 2016
21.62
23.43
21.62
22.67
332,561
+0.80(+3.64%)
Dec 19, 2016
21.33
22.59
21.11
21.87
230,112
+0.47(+2.20%)
Dec 16, 2016
21.44
21.89
21.20
21.40
378,028
-0.04(-0.17%)
Dec 15, 2016
21.11
21.87
20.82
21.44
278,734
+0.40(+1.89%)
Dec 14, 2016
21.04
21.22
20.64
21.04
204,992
+0.11(+0.52%)
Dec 13, 2016
20.39
21.18
20.17
20.93
214,258
+0.80(+3.95%)
Dec 12, 2016
19.88
20.21
19.48
20.14
178,831
+0.07(+0.36%)
Dec 09, 2016
19.56
20.75
19.45
20.06
317,119
+0.51(+2.59%)
Dec 08, 2016
18.40
19.59
18.27
19.56
219,385
+1.16(+6.29%)
Dec 07, 2016
18.44
18.62
18.26
18.40
146,765
+0.14(+0.79%)
Dec 06, 2016
17.75
18.44
17.71
18.26
180,517
+0.47(+2.64%)
Dec 05, 2016
17.86
18.08
17.61
17.79
230,184
-0.07(-0.40%)
Dec 02, 2016
18.11
18.36
17.79
17.86
95,475
-0.25(-1.40%)
Dec 01, 2016
18.51
18.51
17.89
18.11
114,878
-0.33(-1.76%)
Nov 30, 2016
18.73
19.02
18.29
18.44
147,791
-0.47(-2.49%)
Nov 29, 2016
18.65
19.20
18.55
18.91
158,013
+0.26(+1.41%)
Nov 28, 2016
18.22
19.07
18.22
18.64
122,758
+0.43(+2.35%)
Nov 25, 2016
18.00
18.39
18.00
18.22
59,328
+0.18(+0.99%)
Nov 23, 2016
18.04
18.04
18.04
0
-0.50(-2.69%)
Nov 22, 2016
18.39
18.97
18.36
18.54
153,098
+0.29(+1.56%)
Nov 21, 2016
19.04
19.34
18.00
18.25
380,658
-0.78(-4.12%)
Nov 18, 2016
19.04
19.25
18.82
19.04
118,684
+0.00(+0.00%)
Nov 17, 2016
19.11
19.57
18.86
19.04
160,818
+0.00(+0.00%)
Nov 16, 2016
19.43
19.47
18.79
19.04
125,256
-0.21(-1.11%)
Nov 15, 2016
19.21
19.91
18.72
19.25
265,881
+0.78(+4.25%)
Nov 14, 2016
19.07
19.28
17.72
18.47
285,486
-0.53(-2.81%)
Nov 11, 2016
17.50
19.04
17.50
19.00
173,663
+1.50(+8.55%)
Nov 10, 2016
18.36
18.39
16.43
17.50
526,945
-0.78(-4.29%)
Nov 09, 2016
17.93
18.32
17.53
18.29
151,128
+0.07(+0.39%)
Nov 08, 2016
18.00
18.50
18.00
18.22
122,374
+0.25(+1.39%)
Nov 07, 2016
17.79
18.04
17.68
17.97
92,436
+0.18(+1.00%)
Nov 04, 2016
18.04
18.25
17.61
17.79
159,146
-0.36(-1.96%)
Nov 03, 2016
17.54
18.18
17.33
18.15
130,782
+0.64(+3.67%)
Nov 02, 2016
17.33
17.61
17.18
17.50
117,072
+0.11(+0.61%)
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
.